Changjiu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 500 |
| 2026-10-21 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2026-10-20 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 500 |
| 2026-10-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 200 |
| 2026-10-15 | 2.995 | 2.995 | 2.995 | 2.995 | 2.995 | 0 |
| 2026-10-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2026-10-13 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 100 |
| 2026-10-12 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2026-10-09 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 100 |
| 2026-10-08 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 100 |
| 2026-10-07 | 2.800 | 2.850 | 2.800 | 2.850 | 2.850 | 1,000 |
| 2026-10-06 | 2.850 | 2.970 | 2.850 | 2.850 | 2.850 | 600 |
| 2026-10-05 | 2.850 | 2.870 | 2.810 | 2.810 | 2.810 | 10,100 |
| 2026-10-02 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2026-09-30 | 2.980 | 2.980 | 2.800 | 2.850 | 2.850 | 39,500 |
| 2026-09-29 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1,500 |
| 2026-09-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-09-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2026-09-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-09-23 | 3.255 | 3.255 | 3.180 | 3.180 | 3.180 | 6,600 |
| 2026-09-22 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2026-09-21 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2026-09-18 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-09-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,802,100 |
| 2026-09-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-09-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 8,000 |
| 2026-09-14 | 3.115 | 3.115 | 3.115 | 3.115 | 3.115 | 9,000 |
| 2026-09-11 | 3.120 | 3.120 | 3.000 | 3.115 | 3.115 | 27,000 |
| 2026-09-10 | 3.145 | 3.145 | 3.145 | 3.145 | 3.145 | 0 |
| 2026-09-09 | 3.150 | 3.150 | 3.145 | 3.145 | 3.145 | 7,300 |
| 2026-09-08 | 3.150 | 3.150 | 3.145 | 3.145 | 3.145 | 10,400 |
| 2026-09-07 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 12,300 |
| 2026-09-04 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 4,000 |
| 2026-09-03 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 115,700 |
| 2026-09-02 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-09-01 | 3.190 | 3.190 | 3.180 | 3.180 | 3.180 | 15,700 |
| 2026-08-31 | 3.170 | 3.190 | 3.170 | 3.190 | 3.190 | 12,800 |
| 2026-08-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-08-27 | 3.500 | 3.515 | 3.500 | 3.515 | 3.515 | 6,600 |
| 2026-08-26 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 7,100 |
| 2026-08-25 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 8,400 |
| 2026-08-24 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-08-21 | 3.510 | 3.520 | 3.510 | 3.520 | 3.520 | 1,003,700 |
| 2026-08-20 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 7,900 |
| 2026-08-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 27,400 |
| 2026-08-18 | 3.400 | 3.500 | 3.310 | 3.480 | 3.480 | 14,600 |
| 2026-08-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 30,200 |
| 2026-08-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 200 |
| 2026-08-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-08-11 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 16,800 |
| 2026-08-10 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2026-08-07 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2026-08-06 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2026-08-05 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 3,000 |
| 2026-08-04 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2026-08-03 | 3.180 | 3.490 | 3.170 | 3.490 | 3.490 | 5,400 |
| 2026-07-31 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-07-30 | 3.570 | 3.570 | 3.280 | 3.560 | 3.560 | 1,200 |
| 2026-07-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-30 | 0.6900 HKD |
| 2024-06-24 | 0.4300 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.