Changhong Jiahua Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.890	0.900	0.890	0.900	0.900	262,000
2025-08-04	0.900	0.900	0.880	0.900	0.900	336,000
2025-08-01	0.890	0.920	0.890	0.920	0.920	1,731,000
2025-07-31	0.890	0.910	0.890	0.900	0.900	2,500,000
2025-07-30	0.880	0.900	0.880	0.890	0.890	820,000
2025-07-29	0.900	0.900	0.880	0.880	0.880	488,000
2025-07-28	0.890	0.900	0.890	0.900	0.900	530,000
2025-07-25	0.890	0.910	0.890	0.900	0.900	514,000
2025-07-24	0.890	0.900	0.890	0.890	0.890	546,000
2025-07-23	0.880	0.890	0.880	0.890	0.890	286,000
2025-07-22	0.890	0.890	0.890	0.890	0.890	96,000
2025-07-21	0.870	0.890	0.870	0.890	0.890	304,000
2025-07-18	0.880	0.880	0.860	0.880	0.880	546,000
2025-07-17	0.860	0.860	0.860	0.860	0.860	186,000
2025-07-16	0.870	0.870	0.860	0.860	0.860	282,000
2025-07-15	0.850	0.880	0.850	0.870	0.870	408,000
2025-07-14	0.870	0.870	0.870	0.870	0.870	140,000
2025-07-11	0.870	0.880	0.860	0.880	0.880	222,000
2025-07-10	0.850	0.860	0.850	0.860	0.860	292,000
2025-07-09	0.850	0.860	0.850	0.860	0.860	294,000
2025-07-08	0.850	0.850	0.840	0.850	0.850	412,000
2025-07-07	0.860	0.870	0.850	0.850	0.850	648,000
2025-07-04	0.850	0.860	0.850	0.860	0.860	322,000
2025-07-03	0.850	0.850	0.850	0.850	0.850	634,000
2025-07-02	0.850	0.850	0.830	0.850	0.850	302,000
2025-06-30	0.850	0.850	0.850	0.850	0.850	854,000
2025-06-27	0.840	0.850	0.840	0.850	0.850	322,000
2025-06-26	0.840	0.840	0.840	0.840	0.840	120,000
2025-06-25	0.840	0.840	0.840	0.840	0.840	236,000
2025-06-24	0.830	0.860	0.830	0.840	0.840	444,000
2025-06-23	0.830	0.830	0.810	0.820	0.820	266,000
2025-06-20	0.830	0.830	0.820	0.820	0.820	64,000
2025-06-19	0.800	0.820	0.770	0.790	0.790	656,000
2025-06-18	0.850	0.880	0.830	0.830	0.830	562,000
2025-06-17	0.880	0.880	0.880	0.880	0.880	8,000
2025-06-16	0.860	0.890	0.840	0.880	0.880	700,000
2025-06-13	0.890	0.890	0.850	0.860	0.860	476,000
2025-06-12	0.910	0.910	0.890	0.900	0.900	484,000
2025-06-11	0.880	0.900	0.880	0.900	0.900	334,000
2025-06-10	0.890	0.890	0.860	0.890	0.890	498,000
2025-06-09	0.900	0.910	0.890	0.900	0.900	422,000
2025-06-06	0.900	0.920	0.900	0.920	0.920	352,000
2025-06-05	0.900	0.910	0.890	0.890	0.890	147,000
2025-06-04	0.910	0.910	0.890	0.890	0.890	150,000
2025-06-03	0.870	0.910	0.870	0.910	0.910	416,000
2025-06-02	0.860	0.870	0.860	0.870	0.870	228,000
2025-05-30	0.890	0.910	0.880	0.910	0.860	782,000
2025-05-29	0.880	0.900	0.860	0.890	0.841	436,000
2025-05-28	0.930	0.940	0.880	0.880	0.832	494,000
2025-05-27	0.890	0.930	0.880	0.930	0.879	576,000
2025-05-26	0.860	0.880	0.860	0.870	0.822	390,000
2025-05-23	0.870	0.870	0.860	0.860	0.813	612,000
2025-05-22	0.820	0.860	0.820	0.840	0.794	522,000
2025-05-21	0.840	0.840	0.820	0.820	0.775	192,000
2025-05-20	0.800	0.840	0.800	0.840	0.794	1,000,000
2025-05-19	0.800	0.800	0.800	0.800	0.756	826,000
2025-05-16	0.790	0.800	0.790	0.800	0.756	463,136
2025-05-15	0.800	0.800	0.790	0.790	0.747	240,000
2025-05-14	0.800	0.800	0.790	0.800	0.756	778,000
2025-05-13	0.800	0.810	0.790	0.810	0.766	470,000

← NewerPage 6 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-02	0.0500 HKD
2024-05-31	0.0500 HKD
2023-06-02	0.0500 HKD
2022-06-01	0.0500 HKD
2021-06-03	0.0500 HKD
2020-05-28	0.0400 HKD
2019-05-23	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.