Changhong Jiahua Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.610	0.650	0.610	0.630	0.595	556,000
2024-11-07	0.610	0.630	0.600	0.610	0.577	654,000
2024-11-06	0.640	0.640	0.620	0.620	0.586	640,000
2024-11-05	0.640	0.650	0.630	0.640	0.605	814,000
2024-11-04	0.640	0.670	0.620	0.650	0.614	794,000
2024-11-01	0.680	0.680	0.630	0.660	0.624	1,424,000
2024-10-31	0.700	0.710	0.640	0.680	0.643	2,290,000
2024-10-30	0.690	0.710	0.630	0.710	0.671	2,514,000
2024-10-29	0.640	0.720	0.640	0.690	0.652	5,054,000
2024-10-28	0.600	0.700	0.600	0.620	0.586	3,298,000
2024-10-25	0.600	0.600	0.570	0.580	0.548	280,000
2024-10-24	0.580	0.640	0.580	0.600	0.567	322,000
2024-10-23	0.620	0.630	0.560	0.580	0.548	612,000
2024-10-22	0.670	0.670	0.620	0.630	0.595	328,000
2024-10-21	0.590	0.660	0.590	0.660	0.624	4,388,759
2024-10-18	0.540	0.570	0.540	0.570	0.539	308,000
2024-10-17	0.550	0.560	0.520	0.540	0.510	542,000
2024-10-16	0.530	0.530	0.530	0.530	0.501	0
2024-10-15	0.540	0.540	0.540	0.540	0.510	20,000
2024-10-14	0.540	0.550	0.520	0.540	0.510	844,000
2024-10-10	0.560	0.580	0.530	0.560	0.529	476,000
2024-10-09	0.530	0.550	0.500	0.530	0.501	530,000
2024-10-08	0.630	0.640	0.530	0.530	0.501	846,000
2024-10-07	0.510	0.700	0.510	0.620	0.586	4,396,000
2024-10-04	0.490	0.510	0.490	0.510	0.482	814,000
2024-10-03	0.500	0.500	0.485	0.500	0.473	574,000
2024-10-02	0.530	0.530	0.495	0.500	0.473	998,000
2024-09-30	0.540	0.540	0.500	0.530	0.501	168,000
2024-09-27	0.500	0.550	0.500	0.540	0.510	826,000
2024-09-26	0.480	0.495	0.480	0.495	0.468	270,000
2024-09-25	0.480	0.480	0.480	0.480	0.454	20,000
2024-09-24	0.475	0.480	0.475	0.480	0.454	70,000
2024-09-23	0.470	0.470	0.470	0.470	0.444	0
2024-09-20	0.465	0.470	0.465	0.470	0.444	20,000
2024-09-19	0.465	0.480	0.460	0.475	0.449	208,000
2024-09-17	0.460	0.480	0.455	0.475	0.449	136,000
2024-09-16	0.475	0.475	0.450	0.475	0.449	418,000
2024-09-13	0.470	0.470	0.470	0.470	0.444	0
2024-09-12	0.470	0.470	0.470	0.470	0.444	0
2024-09-11	0.455	0.475	0.455	0.475	0.449	26,000
2024-09-10	0.460	0.460	0.460	0.460	0.435	34,000
2024-09-09	0.470	0.485	0.465	0.465	0.440	482,000
2024-09-05	0.485	0.490	0.465	0.490	0.463	150,000
2024-09-04	0.485	0.485	0.485	0.485	0.458	0
2024-09-03	0.465	0.510	0.465	0.490	0.463	752,000
2024-09-02	0.465	0.465	0.465	0.465	0.440	0
2024-08-30	0.450	0.465	0.450	0.465	0.440	198,000
2024-08-29	0.450	0.460	0.450	0.460	0.435	110,000
2024-08-28	0.455	0.455	0.455	0.455	0.430	0
2024-08-27	0.450	0.460	0.450	0.455	0.430	176,000
2024-08-26	0.455	0.455	0.455	0.455	0.430	0
2024-08-23	0.455	0.455	0.455	0.455	0.430	204,000
2024-08-22	0.455	0.455	0.455	0.455	0.430	10,000
2024-08-21	0.465	0.465	0.465	0.465	0.440	0
2024-08-20	0.460	0.470	0.460	0.460	0.435	232,000
2024-08-19	0.460	0.460	0.460	0.460	0.435	10,000
2024-08-16	0.445	0.445	0.445	0.445	0.421	0
2024-08-15	0.445	0.465	0.445	0.445	0.421	330,000
2024-08-14	0.445	0.450	0.440	0.440	0.416	218,000
2024-08-13	0.440	0.440	0.440	0.440	0.416	20,000

← NewerPage 9 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.