Changjiu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 7.280 | 7.530 | 7.230 | 7.530 | 6.787 | 145,500 |
| 2024-02-09 | 7.350 | 7.450 | 7.300 | 7.400 | 6.670 | 5,500 |
| 2024-02-08 | 7.630 | 7.630 | 7.330 | 7.630 | 6.878 | 38,000 |
| 2024-02-07 | 7.550 | 7.690 | 7.400 | 7.640 | 6.887 | 24,500 |
| 2024-02-06 | 7.300 | 7.650 | 7.280 | 7.650 | 6.896 | 203,000 |
| 2024-02-05 | 6.900 | 7.500 | 6.900 | 7.400 | 6.670 | 540,500 |
| 2024-02-02 | 6.810 | 7.220 | 6.800 | 7.150 | 6.445 | 98,000 |
| 2024-02-01 | 6.700 | 6.960 | 6.610 | 6.960 | 6.274 | 56,500 |
| 2024-01-31 | 6.820 | 7.180 | 6.650 | 6.800 | 6.129 | 569,500 |
| 2024-01-30 | 6.780 | 7.100 | 6.370 | 6.770 | 6.102 | 139,500 |
| 2024-01-29 | 6.820 | 6.980 | 6.770 | 6.900 | 6.220 | 79,500 |
| 2024-01-26 | 7.080 | 7.130 | 6.820 | 6.850 | 6.174 | 177,500 |
| 2024-01-25 | 7.380 | 7.380 | 7.150 | 7.180 | 6.472 | 247,500 |
| 2024-01-24 | 7.300 | 7.580 | 7.270 | 7.380 | 6.652 | 96,500 |
| 2024-01-23 | 7.190 | 7.430 | 6.710 | 7.420 | 6.688 | 114,000 |
| 2024-01-22 | 7.250 | 7.250 | 7.040 | 7.190 | 6.481 | 127,000 |
| 2024-01-19 | 7.340 | 7.340 | 7.160 | 7.260 | 6.544 | 108,000 |
| 2024-01-18 | 7.120 | 7.370 | 7.010 | 7.370 | 6.643 | 148,000 |
| 2024-01-17 | 7.300 | 7.300 | 6.600 | 7.120 | 6.418 | 726,500 |
| 2024-01-16 | 8.760 | 9.010 | 7.190 | 7.420 | 6.688 | 954,000 |
| 2024-01-15 | 7.840 | 8.990 | 7.840 | 8.760 | 7.896 | 507,500 |
| 2024-01-12 | 7.650 | 8.100 | 7.430 | 7.780 | 7.013 | 495,000 |
| 2024-01-11 | 8.010 | 8.210 | 7.540 | 7.650 | 6.896 | 614,000 |
| 2024-01-10 | 7.110 | 8.000 | 7.000 | 7.990 | 7.202 | 1,413,500 |
| 2024-01-09 | 6.100 | 7.210 | 6.050 | 6.910 | 6.229 | 4,309,500 |
← NewerPage 12 of 12 · 685 trading days
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.