Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.620	0.620	0.610	0.620	0.586	296,000
2025-02-07	0.630	0.640	0.620	0.620	0.586	402,000
2025-02-06	0.630	0.630	0.630	0.630	0.595	128,000
2025-02-05	0.620	0.640	0.620	0.640	0.605	202,000
2025-02-04	0.590	0.620	0.590	0.620	0.586	363,645
2025-02-03	0.590	0.590	0.580	0.580	0.548	44,000
2025-01-28	0.590	0.590	0.590	0.590	0.558	0
2025-01-27	0.590	0.590	0.590	0.590	0.558	0
2025-01-24	0.590	0.590	0.590	0.590	0.558	60,000
2025-01-23	0.570	0.590	0.560	0.590	0.558	282,000
2025-01-22	0.560	0.580	0.560	0.580	0.548	4,000
2025-01-21	0.540	0.570	0.540	0.570	0.539	86,000
2025-01-20	0.560	0.560	0.560	0.560	0.529	2,000
2025-01-17	0.550	0.560	0.530	0.540	0.510	180,000
2025-01-16	0.550	0.550	0.550	0.550	0.520	0
2025-01-15	0.530	0.550	0.530	0.550	0.520	22,000
2025-01-14	0.560	0.560	0.560	0.560	0.529	0
2025-01-13	0.560	0.560	0.560	0.560	0.529	0
2025-01-10	0.560	0.560	0.560	0.560	0.529	0
2025-01-09	0.560	0.560	0.560	0.560	0.529	0
2025-01-08	0.560	0.560	0.550	0.560	0.529	34,000
2025-01-07	0.550	0.570	0.550	0.570	0.539	236,000
2025-01-06	0.560	0.570	0.560	0.570	0.539	56,000
2025-01-03	0.570	0.580	0.570	0.580	0.548	186,000
2025-01-02	0.580	0.590	0.580	0.580	0.548	108,000
2024-12-31	0.590	0.590	0.590	0.590	0.558	0
2024-12-30	0.600	0.600	0.570	0.590	0.558	1,132,000
2024-12-27	0.580	0.610	0.580	0.600	0.567	480,000
2024-12-24	0.600	0.600	0.600	0.600	0.567	0
2024-12-23	0.580	0.580	0.580	0.580	0.548	18,000
2024-12-20	0.580	0.580	0.580	0.580	0.548	26,000
2024-12-19	0.590	0.600	0.580	0.580	0.548	206,000
2024-12-18	0.600	0.600	0.590	0.590	0.558	116,000
2024-12-17	0.610	0.610	0.610	0.610	0.577	0
2024-12-16	0.590	0.610	0.590	0.610	0.577	16,000
2024-12-13	0.600	0.610	0.600	0.610	0.577	228,000
2024-12-12	0.620	0.620	0.600	0.620	0.586	322,000
2024-12-11	0.620	0.620	0.620	0.620	0.586	132,000
2024-12-10	0.620	0.620	0.620	0.620	0.586	0
2024-12-09	0.610	0.620	0.610	0.620	0.586	30,000
2024-12-06	0.620	0.620	0.610	0.620	0.586	64,000
2024-12-05	0.600	0.620	0.590	0.620	0.586	170,000
2024-12-04	0.620	0.620	0.600	0.610	0.577	182,000
2024-12-03	0.620	0.620	0.620	0.620	0.586	0
2024-12-02	0.620	0.620	0.600	0.620	0.586	82,000
2024-11-29	0.620	0.630	0.590	0.620	0.586	494,000
2024-11-28	0.600	0.620	0.600	0.610	0.577	54,000
2024-11-27	0.590	0.600	0.580	0.600	0.567	345,463
2024-11-26	0.570	0.590	0.570	0.590	0.558	126,000
2024-11-25	0.580	0.580	0.560	0.570	0.539	104,000
2024-11-22	0.610	0.610	0.580	0.580	0.548	508,000
2024-11-21	0.630	0.630	0.610	0.610	0.577	560,000
2024-11-20	0.640	0.640	0.620	0.620	0.586	452,000
2024-11-19	0.640	0.640	0.620	0.620	0.586	170,000
2024-11-18	0.630	0.640	0.620	0.640	0.605	134,000
2024-11-15	0.620	0.640	0.610	0.630	0.595	550,000
2024-11-14	0.630	0.660	0.620	0.620	0.586	580,000
2024-11-13	0.630	0.630	0.620	0.630	0.595	268,000
2024-11-12	0.640	0.650	0.630	0.630	0.595	378,000
2024-11-11	0.630	0.650	0.620	0.630	0.595	438,000

← NewerPage 8 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.