Changjiu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-07-28 | 3.650 | 3.650 | 3.640 | 3.640 | 3.640 | 6,000 |
| 2026-07-27 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 5,500 |
| 2026-07-24 | 3.630 | 3.630 | 3.610 | 3.610 | 3.610 | 4,800 |
| 2026-07-23 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 1,100 |
| 2026-07-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-07-21 | 3.400 | 3.550 | 3.400 | 3.550 | 3.550 | 2,300 |
| 2026-07-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 6,200 |
| 2026-07-17 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 5,500 |
| 2026-07-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,500 |
| 2026-07-15 | 3.390 | 3.390 | 3.370 | 3.370 | 3.370 | 5,500 |
| 2026-07-14 | 3.380 | 3.390 | 3.120 | 3.180 | 3.180 | 19,700 |
| 2026-07-13 | 3.430 | 3.430 | 3.380 | 3.380 | 3.380 | 4,500 |
| 2026-07-10 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 200 |
| 2026-07-09 | 3.420 | 3.420 | 3.410 | 3.410 | 3.410 | 400 |
| 2026-07-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,100 |
| 2026-07-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 6,200 |
| 2026-07-06 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 10,000 |
| 2026-07-03 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 6,600 |
| 2026-07-02 | 3.480 | 3.480 | 3.190 | 3.190 | 3.190 | 10,000 |
| 2026-06-30 | 3.160 | 3.170 | 3.160 | 3.170 | 3.170 | 500 |
| 2026-06-29 | 3.150 | 3.350 | 3.150 | 3.350 | 3.350 | 7,300 |
| 2026-06-26 | 3.180 | 3.180 | 3.160 | 3.170 | 3.170 | 35,500 |
| 2026-06-25 | 3.380 | 3.380 | 3.160 | 3.180 | 3.180 | 12,900 |
| 2026-06-24 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 6,800 |
| 2026-06-23 | 3.370 | 3.390 | 3.370 | 3.390 | 3.390 | 16,700 |
| 2026-06-22 | 3.420 | 3.420 | 3.380 | 3.390 | 3.390 | 32,800 |
| 2026-06-18 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 7,600 |
| 2026-06-17 | 4.000 | 4.000 | 3.600 | 3.610 | 3.610 | 8,700 |
| 2026-06-16 | 4.010 | 4.010 | 3.950 | 3.950 | 3.950 | 7,000 |
| 2026-06-15 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 6,000 |
| 2026-06-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 11,500 |
| 2026-06-11 | 3.780 | 3.980 | 3.770 | 3.980 | 3.980 | 84,600 |
| 2026-06-10 | 3.490 | 3.490 | 3.480 | 3.490 | 3.490 | 6,000 |
| 2026-06-09 | 3.390 | 3.400 | 3.380 | 3.390 | 3.390 | 99,800 |
| 2026-06-08 | 3.160 | 3.490 | 3.160 | 3.400 | 3.400 | 87,100 |
| 2026-06-05 | 3.160 | 3.220 | 3.150 | 3.150 | 3.150 | 19,000 |
| 2026-06-04 | 3.180 | 3.210 | 3.160 | 3.160 | 3.160 | 19,000 |
| 2026-06-03 | 3.290 | 3.290 | 3.160 | 3.160 | 3.160 | 12,500 |
| 2026-06-02 | 3.290 | 3.290 | 3.200 | 3.200 | 3.200 | 7,600 |
| 2026-06-01 | 3.130 | 3.260 | 3.130 | 3.260 | 3.260 | 5,200 |
| 2026-05-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,100 |
| 2026-05-28 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 21,800 |
| 2026-05-27 | 3.240 | 3.240 | 3.150 | 3.150 | 3.150 | 9,400 |
| 2026-05-26 | 3.470 | 3.470 | 3.250 | 3.260 | 3.260 | 26,400 |
| 2026-05-22 | 3.400 | 3.530 | 3.350 | 3.490 | 3.490 | 98,200 |
| 2026-05-21 | 3.870 | 3.870 | 3.360 | 3.400 | 3.400 | 104,700 |
| 2026-05-20 | 3.890 | 3.890 | 3.690 | 3.870 | 3.870 | 11,100 |
| 2026-05-19 | 3.800 | 3.890 | 3.690 | 3.890 | 3.890 | 456,600 |
| 2026-05-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-05-15 | 3.980 | 3.980 | 3.920 | 3.920 | 3.920 | 1,600 |
| 2026-05-14 | 4.100 | 4.110 | 3.990 | 3.990 | 3.990 | 10,500 |
| 2026-05-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100 |
| 2026-05-12 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 4,500 |
| 2026-05-11 | 3.940 | 3.940 | 3.920 | 3.920 | 3.920 | 477,800 |
| 2026-05-08 | 3.940 | 4.080 | 3.940 | 3.940 | 3.940 | 8,000 |
| 2026-05-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 4,000 |
| 2026-05-06 | 3.950 | 3.950 | 3.940 | 3.940 | 3.940 | 4,000 |
| 2026-05-05 | 3.940 | 3.940 | 3.930 | 3.930 | 3.930 | 16,700 |
| 2026-05-04 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1,200 |
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.