Changjiu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 2,100 |
| 2026-04-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,800 |
| 2026-04-28 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 4,300 |
| 2026-04-27 | 3.800 | 3.870 | 3.780 | 3.870 | 3.870 | 28,300 |
| 2026-04-24 | 4.130 | 4.130 | 3.800 | 3.800 | 3.800 | 22,000 |
| 2026-04-23 | 4.150 | 4.150 | 3.900 | 3.930 | 3.930 | 2,700 |
| 2026-04-22 | 3.920 | 4.150 | 3.920 | 4.150 | 4.150 | 12,500 |
| 2026-04-21 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 100 |
| 2026-04-20 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 31,100 |
| 2026-04-17 | 3.860 | 3.870 | 3.860 | 3.870 | 3.870 | 15,300 |
| 2026-04-16 | 3.910 | 4.000 | 3.800 | 3.810 | 3.810 | 41,600 |
| 2026-04-15 | 4.030 | 4.030 | 3.870 | 3.880 | 3.880 | 171,800 |
| 2026-04-14 | 4.190 | 4.190 | 4.180 | 4.180 | 4.180 | 3,000 |
| 2026-04-13 | 4.400 | 4.400 | 4.200 | 4.200 | 4.200 | 9,200 |
| 2026-04-10 | 3.920 | 4.370 | 3.630 | 4.200 | 4.200 | 201,400 |
| 2026-04-09 | 4.280 | 4.300 | 3.800 | 3.920 | 3.920 | 205,400 |
| 2026-04-08 | 4.800 | 4.800 | 4.210 | 4.300 | 4.300 | 88,400 |
| 2026-04-02 | 4.890 | 4.900 | 4.800 | 4.800 | 4.800 | 3,600 |
| 2026-04-01 | 5.000 | 5.000 | 4.680 | 4.900 | 4.900 | 6,200 |
| 2026-03-31 | 5.190 | 5.190 | 4.560 | 5.000 | 5.000 | 5,600 |
| 2026-03-30 | 5.450 | 5.450 | 4.630 | 4.770 | 4.770 | 104,400 |
| 2026-03-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2,000 |
| 2026-03-26 | 5.560 | 5.560 | 5.460 | 5.550 | 5.550 | 22,900 |
| 2026-03-25 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 0 |
| 2026-03-24 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 0 |
| 2026-03-23 | 5.660 | 5.660 | 5.520 | 5.630 | 5.630 | 26,500 |
| 2026-03-20 | 5.750 | 5.750 | 5.520 | 5.740 | 5.740 | 56,800 |
| 2026-03-19 | 5.960 | 6.390 | 5.600 | 5.870 | 5.870 | 25,800 |
| 2026-03-18 | 5.550 | 5.740 | 5.530 | 5.680 | 5.680 | 30,500 |
| 2026-03-17 | 5.740 | 5.750 | 5.460 | 5.730 | 5.730 | 11,100 |
| 2026-03-16 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2026-03-13 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 5,000 |
| 2026-03-12 | 5.710 | 5.740 | 5.450 | 5.740 | 5.740 | 31,700 |
| 2026-03-11 | 5.420 | 5.750 | 5.420 | 5.740 | 5.740 | 40,400 |
| 2026-03-10 | 5.410 | 5.590 | 5.380 | 5.580 | 5.580 | 23,100 |
| 2026-03-09 | 5.590 | 5.700 | 5.410 | 5.650 | 5.650 | 24,300 |
| 2026-03-06 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 1,700 |
| 2026-03-05 | 5.520 | 5.780 | 5.520 | 5.710 | 5.710 | 2,700 |
| 2026-03-04 | 5.550 | 5.550 | 5.520 | 5.520 | 5.520 | 4,400 |
| 2026-03-03 | 5.650 | 5.650 | 5.590 | 5.590 | 5.590 | 14,100 |
| 2026-03-02 | 5.690 | 5.800 | 5.640 | 5.650 | 5.650 | 23,700 |
| 2026-02-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 3,000 |
| 2026-02-26 | 5.730 | 5.750 | 5.700 | 5.750 | 5.750 | 39,600 |
| 2026-02-25 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 7,300 |
| 2026-02-24 | 5.810 | 5.810 | 5.800 | 5.800 | 5.800 | 18,500 |
| 2026-02-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2026-02-20 | 5.900 | 5.970 | 5.900 | 5.950 | 5.950 | 2,500 |
| 2026-02-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 10,100 |
| 2026-02-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-02-12 | 5.890 | 5.900 | 5.790 | 5.900 | 5.900 | 4,000 |
| 2026-02-11 | 5.900 | 5.900 | 5.890 | 5.890 | 5.890 | 200 |
| 2026-02-10 | 5.900 | 5.900 | 5.760 | 5.900 | 5.900 | 38,500 |
| 2026-02-09 | 5.680 | 5.880 | 5.680 | 5.850 | 5.850 | 15,300 |
| 2026-02-06 | 5.880 | 5.880 | 5.680 | 5.680 | 5.680 | 2,100 |
| 2026-02-05 | 5.700 | 5.710 | 5.680 | 5.700 | 5.700 | 51,600 |
| 2026-02-04 | 5.710 | 5.890 | 5.710 | 5.890 | 5.890 | 3,500 |
| 2026-02-03 | 5.900 | 5.900 | 5.700 | 5.880 | 5.880 | 10,000 |
| 2026-02-02 | 5.900 | 5.900 | 5.700 | 5.880 | 5.880 | 10,000 |
| 2026-01-30 | 5.890 | 5.900 | 5.860 | 5.860 | 5.860 | 19,200 |
| 2026-01-29 | 5.650 | 5.790 | 5.650 | 5.700 | 5.700 | 56,400 |
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.