Changjiu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 13.800 | 14.100 | 13.260 | 13.880 | 12.620 | 67,900 |
| 2024-08-09 | 13.400 | 13.980 | 13.000 | 13.480 | 12.256 | 111,300 |
| 2024-08-08 | 16.680 | 16.740 | 12.620 | 13.360 | 12.147 | 289,500 |
| 2024-08-07 | 17.300 | 17.300 | 16.300 | 16.780 | 15.257 | 41,400 |
| 2024-08-06 | 16.900 | 17.600 | 16.520 | 17.120 | 15.566 | 67,000 |
| 2024-08-05 | 17.260 | 17.440 | 16.780 | 16.900 | 15.366 | 46,200 |
| 2024-08-02 | 17.600 | 18.400 | 17.200 | 17.260 | 15.693 | 81,700 |
| 2024-08-01 | 19.800 | 20.050 | 17.380 | 17.540 | 15.948 | 276,500 |
| 2024-07-31 | 18.700 | 19.500 | 18.000 | 19.380 | 17.621 | 133,500 |
| 2024-07-30 | 17.600 | 18.740 | 17.100 | 18.000 | 16.366 | 112,800 |
| 2024-07-29 | 19.600 | 19.660 | 16.800 | 17.040 | 15.493 | 124,900 |
| 2024-07-26 | 19.200 | 19.880 | 18.980 | 19.080 | 17.348 | 65,100 |
| 2024-07-25 | 19.460 | 20.000 | 18.220 | 18.900 | 17.184 | 82,384 |
| 2024-07-24 | 19.800 | 20.250 | 19.340 | 19.740 | 17.948 | 84,100 |
| 2024-07-23 | 20.750 | 21.750 | 19.300 | 19.420 | 17.657 | 112,600 |
| 2024-07-22 | 18.400 | 21.550 | 18.380 | 20.200 | 18.366 | 220,200 |
| 2024-07-19 | 19.940 | 20.550 | 18.040 | 18.080 | 16.439 | 214,200 |
| 2024-07-18 | 20.150 | 21.400 | 18.280 | 20.550 | 18.684 | 268,500 |
| 2024-07-16 | 25.600 | 26.750 | 24.850 | 25.400 | 23.094 | 237,100 |
| 2024-07-15 | 25.400 | 25.800 | 23.300 | 24.500 | 22.276 | 187,400 |
| 2024-07-12 | 32.800 | 32.800 | 24.700 | 25.400 | 23.094 | 624,100 |
| 2024-07-11 | 31.950 | 34.950 | 29.150 | 31.050 | 28.231 | 166,400 |
| 2024-07-10 | 36.550 | 37.200 | 30.500 | 32.000 | 29.095 | 342,400 |
| 2024-07-09 | 26.000 | 38.600 | 25.500 | 37.200 | 33.823 | 679,500 |
| 2024-07-08 | 28.600 | 28.600 | 24.000 | 25.000 | 22.730 | 189,500 |
| 2024-07-05 | 31.300 | 32.000 | 23.700 | 28.600 | 26.003 | 685,800 |
| 2024-07-04 | 43.950 | 43.950 | 28.800 | 30.150 | 27.413 | 671,800 |
| 2024-07-03 | 60.050 | 62.000 | 36.000 | 40.400 | 36.732 | 623,400 |
| 2024-07-02 | 58.000 | 62.000 | 56.600 | 60.050 | 54.598 | 94,200 |
| 2024-06-28 | 66.200 | 66.250 | 56.000 | 56.600 | 51.461 | 140,000 |
| 2024-06-27 | 63.400 | 68.750 | 63.400 | 64.250 | 58.417 | 100,600 |
| 2024-06-26 | 73.300 | 82.000 | 58.000 | 63.500 | 57.735 | 363,500 |
| 2024-06-25 | 62.800 | 74.000 | 60.900 | 73.300 | 66.645 | 258,900 |
| 2024-06-24 | 56.200 | 61.000 | 51.000 | 60.700 | 55.189 | 388,200 |
| 2024-06-21 | 38.000 | 54.450 | 38.000 | 49.900 | 44.979 | 928,900 |
| 2024-06-20 | 108.20 | 108.20 | 26.150 | 36.000 | 32.450 | 1,400,500 |
| 2024-06-19 | 102.90 | 106.90 | 101.00 | 105.00 | 94.644 | 168,100 |
| 2024-06-18 | 99.000 | 106.90 | 98.300 | 102.10 | 92.031 | 108,410 |
| 2024-06-17 | 90.900 | 102.80 | 89.250 | 98.300 | 88.605 | 105,500 |
| 2024-06-14 | 82.700 | 96.000 | 81.950 | 93.700 | 84.459 | 148,000 |
| 2024-06-13 | 87.800 | 89.000 | 82.800 | 83.000 | 74.814 | 286,200 |
| 2024-06-12 | 87.800 | 89.000 | 83.400 | 85.650 | 77.203 | 105,100 |
| 2024-06-11 | 80.650 | 87.500 | 80.650 | 87.200 | 78.600 | 102,700 |
| 2024-06-07 | 81.800 | 87.000 | 81.800 | 83.100 | 74.904 | 103,600 |
| 2024-06-06 | 88.700 | 89.000 | 77.000 | 82.300 | 74.183 | 106,000 |
| 2024-06-05 | 76.800 | 88.650 | 76.150 | 88.050 | 79.366 | 103,300 |
| 2024-06-04 | 73.000 | 76.500 | 69.400 | 76.500 | 68.955 | 104,300 |
| 2024-06-03 | 68.000 | 74.800 | 65.900 | 72.900 | 65.710 | 255,500 |
| 2024-05-31 | 50.350 | 67.750 | 50.350 | 67.750 | 61.068 | 487,621 |
| 2024-05-30 | 54.850 | 57.350 | 47.600 | 50.200 | 45.249 | 156,300 |
| 2024-05-29 | 60.900 | 64.750 | 55.400 | 55.550 | 50.071 | 113,700 |
| 2024-05-28 | 63.950 | 66.450 | 61.300 | 61.500 | 55.435 | 62,100 |
| 2024-05-27 | 59.300 | 64.900 | 59.300 | 64.400 | 58.049 | 66,200 |
| 2024-05-24 | 59.000 | 59.500 | 58.000 | 58.850 | 53.046 | 38,800 |
| 2024-05-23 | 54.600 | 58.850 | 54.600 | 58.850 | 53.046 | 52,400 |
| 2024-05-22 | 56.900 | 60.000 | 55.250 | 55.900 | 50.387 | 56,600 |
| 2024-05-21 | 59.000 | 59.750 | 57.150 | 59.700 | 53.812 | 73,100 |
| 2024-05-20 | 55.900 | 58.250 | 55.200 | 56.850 | 51.243 | 105,300 |
| 2024-05-17 | 53.000 | 56.950 | 52.000 | 55.900 | 50.387 | 117,800 |
| 2024-05-16 | 49.350 | 53.000 | 47.800 | 51.700 | 46.601 | 153,200 |
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.