Changjiu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 49.500 | 49.500 | 45.000 | 48.900 | 44.077 | 125,600 |
| 2024-05-13 | 47.000 | 49.500 | 46.100 | 49.250 | 44.393 | 110,000 |
| 2024-05-10 | 42.900 | 48.000 | 42.700 | 46.550 | 41.959 | 107,600 |
| 2024-05-09 | 44.500 | 44.500 | 41.800 | 42.550 | 38.354 | 102,200 |
| 2024-05-08 | 43.000 | 44.400 | 41.000 | 43.400 | 39.120 | 102,700 |
| 2024-05-07 | 41.000 | 42.800 | 40.750 | 42.350 | 38.173 | 103,900 |
| 2024-05-06 | 41.250 | 42.400 | 39.550 | 40.200 | 36.235 | 103,800 |
| 2024-05-03 | 40.300 | 43.000 | 40.000 | 40.300 | 36.325 | 123,000 |
| 2024-05-02 | 37.650 | 40.150 | 37.200 | 40.000 | 36.055 | 150,000 |
| 2024-04-30 | 38.400 | 38.750 | 36.100 | 37.250 | 33.576 | 48,000 |
| 2024-04-29 | 38.900 | 39.600 | 36.000 | 37.900 | 34.162 | 75,500 |
| 2024-04-26 | 37.500 | 39.100 | 37.500 | 38.750 | 34.928 | 41,500 |
| 2024-04-25 | 37.400 | 37.950 | 36.500 | 37.200 | 33.531 | 73,500 |
| 2024-04-24 | 36.150 | 37.500 | 33.000 | 37.500 | 33.802 | 176,400 |
| 2024-04-23 | 36.200 | 37.200 | 34.150 | 35.900 | 32.359 | 87,000 |
| 2024-04-22 | 38.850 | 39.150 | 34.800 | 35.950 | 32.405 | 53,500 |
| 2024-04-19 | 40.000 | 40.000 | 38.550 | 39.500 | 35.604 | 19,000 |
| 2024-04-18 | 40.200 | 40.350 | 38.350 | 40.200 | 36.235 | 39,500 |
| 2024-04-17 | 39.000 | 40.400 | 38.950 | 40.200 | 36.235 | 107,000 |
| 2024-04-16 | 39.000 | 39.950 | 37.400 | 38.650 | 34.838 | 104,500 |
| 2024-04-15 | 39.600 | 40.000 | 37.800 | 38.950 | 35.109 | 113,000 |
| 2024-04-12 | 36.400 | 39.650 | 35.850 | 39.400 | 35.514 | 131,000 |
| 2024-04-11 | 36.300 | 36.850 | 34.450 | 36.850 | 33.216 | 104,500 |
| 2024-04-10 | 38.600 | 39.350 | 34.900 | 36.200 | 32.630 | 105,500 |
| 2024-04-09 | 33.900 | 39.200 | 33.900 | 38.000 | 34.252 | 261,000 |
| 2024-04-08 | 30.500 | 34.000 | 30.200 | 33.900 | 30.557 | 170,500 |
| 2024-04-05 | 28.600 | 31.150 | 28.600 | 30.150 | 27.177 | 132,000 |
| 2024-04-03 | 27.200 | 30.250 | 27.200 | 29.800 | 26.861 | 117,000 |
| 2024-04-02 | 27.150 | 28.400 | 26.100 | 28.000 | 25.239 | 102,549 |
| 2024-03-28 | 30.000 | 30.100 | 26.200 | 27.150 | 24.472 | 131,000 |
| 2024-03-27 | 30.700 | 30.800 | 28.750 | 29.800 | 26.861 | 19,000 |
| 2024-03-26 | 27.000 | 30.250 | 27.000 | 30.000 | 27.041 | 110,000 |
| 2024-03-25 | 26.450 | 27.100 | 25.250 | 27.100 | 24.427 | 54,500 |
| 2024-03-22 | 27.000 | 27.000 | 25.150 | 26.700 | 24.067 | 55,500 |
| 2024-03-21 | 29.700 | 29.700 | 27.050 | 27.200 | 24.517 | 27,500 |
| 2024-03-20 | 27.900 | 28.950 | 27.900 | 28.000 | 25.239 | 84,500 |
| 2024-03-19 | 28.500 | 29.000 | 25.350 | 27.500 | 24.788 | 37,500 |
| 2024-03-18 | 29.700 | 30.800 | 28.150 | 28.500 | 25.689 | 106,500 |
| 2024-03-15 | 26.000 | 28.150 | 25.050 | 28.100 | 25.329 | 144,000 |
| 2024-03-14 | 21.300 | 25.500 | 21.300 | 25.500 | 22.985 | 67,000 |
| 2024-03-13 | 23.450 | 23.900 | 19.980 | 20.500 | 18.478 | 155,000 |
| 2024-03-12 | 24.500 | 26.950 | 23.000 | 24.250 | 21.858 | 140,500 |
| 2024-03-11 | 22.750 | 24.500 | 22.700 | 24.500 | 22.084 | 132,000 |
| 2024-03-08 | 19.800 | 22.100 | 19.800 | 22.100 | 19.920 | 103,500 |
| 2024-03-07 | 19.000 | 21.700 | 19.000 | 19.800 | 17.847 | 107,000 |
| 2024-03-06 | 16.000 | 19.000 | 15.740 | 19.000 | 17.126 | 113,000 |
| 2024-03-05 | 15.800 | 16.780 | 15.400 | 16.500 | 14.873 | 102,500 |
| 2024-03-04 | 14.680 | 16.000 | 13.880 | 15.800 | 14.242 | 114,000 |
| 2024-03-01 | 17.720 | 17.720 | 14.300 | 14.740 | 13.286 | 120,000 |
| 2024-02-29 | 17.820 | 18.200 | 16.020 | 17.720 | 15.972 | 201,500 |
| 2024-02-28 | 16.000 | 17.880 | 15.820 | 17.820 | 16.063 | 113,500 |
| 2024-02-27 | 14.800 | 17.000 | 14.800 | 16.140 | 14.548 | 329,100 |
| 2024-02-26 | 11.560 | 14.600 | 11.480 | 14.260 | 12.854 | 393,440 |
| 2024-02-23 | 8.720 | 10.960 | 8.700 | 10.960 | 9.879 | 259,500 |
| 2024-02-22 | 8.190 | 8.720 | 8.190 | 8.720 | 7.860 | 113,000 |
| 2024-02-21 | 8.460 | 8.460 | 8.270 | 8.320 | 7.499 | 104,500 |
| 2024-02-20 | 8.580 | 8.580 | 8.140 | 8.430 | 7.599 | 107,000 |
| 2024-02-19 | 8.270 | 8.710 | 8.210 | 8.580 | 7.734 | 45,500 |
| 2024-02-16 | 8.010 | 8.660 | 8.010 | 8.400 | 7.572 | 40,000 |
| 2024-02-15 | 7.530 | 8.590 | 7.400 | 8.500 | 7.662 | 110,500 |
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.