Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.800	0.800	0.790	0.800	0.756	332,000
2025-05-09	0.760	0.800	0.760	0.790	0.747	480,000
2025-05-08	0.770	0.770	0.760	0.760	0.718	136,000
2025-05-07	0.770	0.770	0.770	0.770	0.728	0
2025-05-06	0.760	0.770	0.760	0.770	0.728	200,000
2025-05-02	0.780	0.780	0.780	0.780	0.737	0
2025-04-30	0.780	0.780	0.780	0.780	0.737	14,000
2025-04-29	0.790	0.800	0.760	0.780	0.737	1,534,000
2025-04-28	0.770	0.790	0.760	0.790	0.747	1,472,000
2025-04-25	0.750	0.760	0.750	0.760	0.718	1,248,000
2025-04-24	0.720	0.740	0.720	0.740	0.699	524,000
2025-04-23	0.720	0.730	0.720	0.720	0.680	946,000
2025-04-22	0.690	0.720	0.690	0.710	0.671	1,214,000
2025-04-17	0.690	0.700	0.690	0.700	0.662	96,000
2025-04-16	0.680	0.680	0.680	0.680	0.643	0
2025-04-15	0.700	0.700	0.700	0.700	0.662	96,000
2025-04-14	0.690	0.700	0.690	0.700	0.662	50,000
2025-04-11	0.680	0.700	0.680	0.700	0.662	1,190,000
2025-04-10	0.670	0.680	0.670	0.680	0.643	266,000
2025-04-09	0.670	0.670	0.670	0.670	0.633	0
2025-04-08	0.650	0.670	0.650	0.670	0.633	128,000
2025-04-07	0.690	0.690	0.640	0.650	0.614	3,256,535
2025-04-03	0.700	0.700	0.680	0.690	0.652	1,302,000
2025-04-02	0.700	0.700	0.700	0.700	0.662	456,000
2025-04-01	0.700	0.710	0.680	0.700	0.662	2,498,000
2025-03-31	0.680	0.690	0.680	0.690	0.652	606,000
2025-03-28	0.680	0.680	0.670	0.680	0.643	696,000
2025-03-27	0.680	0.690	0.670	0.690	0.652	334,000
2025-03-26	0.660	0.720	0.660	0.690	0.652	504,000
2025-03-25	0.670	0.670	0.670	0.670	0.633	0
2025-03-24	0.670	0.670	0.670	0.670	0.633	0
2025-03-21	0.670	0.670	0.670	0.670	0.633	94,000
2025-03-20	0.690	0.690	0.670	0.670	0.633	470,000
2025-03-19	0.670	0.690	0.670	0.670	0.633	170,000
2025-03-18	0.670	0.700	0.670	0.680	0.643	644,000
2025-03-17	0.650	0.660	0.650	0.650	0.614	328,000
2025-03-14	0.660	0.660	0.640	0.660	0.624	842,000
2025-03-13	0.640	0.660	0.640	0.660	0.624	152,000
2025-03-12	0.670	0.670	0.650	0.660	0.624	292,000
2025-03-11	0.650	0.670	0.650	0.670	0.633	190,000
2025-03-10	0.680	0.680	0.640	0.670	0.633	528,000
2025-03-07	0.680	0.700	0.670	0.680	0.643	226,000
2025-03-06	0.660	0.770	0.650	0.700	0.662	1,620,000
2025-03-05	0.640	0.660	0.640	0.660	0.624	274,000
2025-03-04	0.660	0.660	0.650	0.650	0.614	134,730
2025-03-03	0.640	0.670	0.640	0.650	0.614	240,000
2025-02-28	0.640	0.640	0.610	0.640	0.605	412,000
2025-02-27	0.650	0.650	0.640	0.640	0.605	86,000
2025-02-26	0.640	0.670	0.640	0.670	0.633	322,000
2025-02-25	0.650	0.660	0.650	0.650	0.614	146,000
2025-02-24	0.640	0.660	0.640	0.650	0.614	416,000
2025-02-21	0.640	0.640	0.640	0.640	0.605	92,000
2025-02-20	0.630	0.640	0.630	0.640	0.605	228,000
2025-02-19	0.640	0.640	0.640	0.640	0.605	0
2025-02-18	0.640	0.650	0.640	0.640	0.605	144,000
2025-02-17	0.620	0.670	0.620	0.640	0.605	1,082,000
2025-02-14	0.630	0.640	0.630	0.640	0.605	492,000
2025-02-13	0.650	0.650	0.620	0.630	0.595	474,000
2025-02-12	0.620	0.670	0.610	0.650	0.614	1,146,000
2025-02-11	0.610	0.610	0.600	0.600	0.567	112,000

← NewerPage 7 of 21 · 1,235 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.