Changjiu Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	5.790	5.790	5.790	5.790	5.790	2,800
2026-01-27	5.560	5.960	5.560	5.940	5.940	6,400
2026-01-26	5.860	5.960	5.860	5.960	5.960	4,400
2026-01-23	5.910	5.980	5.910	5.970	5.970	13,100
2026-01-22	5.980	5.980	5.980	5.980	5.980	0
2026-01-21	5.910	5.980	5.910	5.980	5.980	13,100
2026-01-20	5.920	5.920	5.920	5.920	5.920	0
2026-01-19	5.790	5.930	5.660	5.920	5.920	18,500
2026-01-16	5.830	5.830	5.610	5.800	5.800	34,000
2026-01-15	5.540	5.980	5.540	5.750	5.750	25,600
2026-01-14	6.000	6.000	5.700	5.830	5.830	90,400
2026-01-13	5.910	6.000	5.910	5.980	5.980	44,300
2026-01-12	6.050	6.110	5.880	5.910	5.910	36,700
2026-01-09	6.160	6.300	6.160	6.290	6.290	1,300
2026-01-08	6.390	6.390	6.290	6.290	6.290	1,800
2026-01-07	6.390	6.390	6.200	6.200	6.200	13,100
2026-01-06	6.210	6.400	6.000	6.240	6.240	40,300
2026-01-05	6.400	6.400	6.400	6.400	6.400	3,600
2026-01-02	6.330	6.400	6.330	6.400	6.400	4,000
2025-12-31	6.350	6.350	6.250	6.340	6.340	5,400
2025-12-30	6.320	6.320	6.320	6.320	6.320	0
2025-12-29	5.910	6.330	5.900	6.320	6.320	1,300
2025-12-24	6.450	6.450	5.750	6.400	6.400	4,000
2025-12-23	6.400	6.400	6.200	6.300	6.300	2,700
2025-12-22	5.970	6.240	5.960	6.240	6.240	17,000
2025-12-19	6.250	6.250	5.950	5.950	5.950	17,800
2025-12-18	6.050	6.250	6.050	6.250	6.250	4,300
2025-12-17	6.250	6.250	6.250	6.250	6.250	0
2025-12-16	6.090	6.250	6.090	6.250	6.250	8,500
2025-12-15	6.110	6.110	6.110	6.110	6.110	0
2025-12-12	6.150	6.150	6.000	6.150	6.150	13,000
2025-12-11	6.050	6.200	6.050	6.140	6.140	19,100
2025-12-10	5.950	6.140	5.740	6.060	6.060	18,700
2025-12-09	5.770	5.950	5.500	5.950	5.950	22,500
2025-12-08	5.770	5.780	5.770	5.770	5.770	12,200
2025-12-05	5.770	5.870	5.700	5.870	5.870	12,700
2025-12-04	5.850	5.850	5.770	5.780	5.780	9,200
2025-12-03	5.820	5.860	5.820	5.850	5.850	7,600
2025-12-02	6.140	6.140	5.990	5.990	5.990	30,000
2025-12-01	6.190	6.190	6.190	6.190	6.190	0
2025-11-28	6.250	6.250	6.250	6.250	6.250	0
2025-11-27	5.950	6.370	5.950	6.370	6.370	5,100
2025-11-26	5.950	5.950	5.950	5.950	5.950	5,000
2025-11-25	5.920	5.950	5.920	5.950	5.950	29,900
2025-11-24	5.950	5.960	5.950	5.950	5.950	13,200
2025-11-21	5.680	5.990	5.680	5.940	5.940	11,200
2025-11-20	5.940	5.940	5.740	5.750	5.750	11,200
2025-11-19	5.650	6.000	5.650	5.930	5.930	18,400
2025-11-18	5.700	5.900	5.700	5.880	5.880	8,000
2025-11-17	6.080	6.080	5.660	5.800	5.800	15,400
2025-11-14	6.200	6.290	6.050	6.100	6.100	23,800
2025-11-13	6.130	6.220	6.130	6.200	6.200	1,600
2025-11-12	6.200	6.230	6.140	6.230	6.230	2,400
2025-11-11	6.300	6.600	6.150	6.260	6.260	46,700
2025-11-10	6.300	6.400	6.240	6.270	6.270	18,800
2025-11-07	5.850	6.150	5.830	6.140	6.140	44,700
2025-11-06	5.800	5.810	5.690	5.700	5.700	10,600
2025-11-05	5.700	5.890	5.700	5.810	5.810	13,000
2025-11-04	5.810	5.810	5.780	5.780	5.780	2,300
2025-11-03	5.860	5.860	5.800	5.810	5.810	56,600

← NewerPage 4 of 12 · 685 trading daysOlder →

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.