Changjiu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.010 | 6.010 | 5.940 | 5.950 | 5.950 | 11,200 |
| 2025-10-30 | 6.070 | 6.100 | 6.030 | 6.100 | 6.100 | 9,500 |
| 2025-10-28 | 6.080 | 6.100 | 6.000 | 6.100 | 6.100 | 20,600 |
| 2025-10-27 | 6.050 | 6.120 | 6.050 | 6.080 | 6.080 | 31,500 |
| 2025-10-24 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 20,300 |
| 2025-10-23 | 6.100 | 6.120 | 6.100 | 6.120 | 6.120 | 7,900 |
| 2025-10-22 | 6.130 | 6.130 | 6.080 | 6.080 | 6.080 | 31,800 |
| 2025-10-21 | 6.170 | 6.170 | 6.070 | 6.130 | 6.130 | 286,200 |
| 2025-10-20 | 6.100 | 6.160 | 6.100 | 6.130 | 6.130 | 7,800 |
| 2025-10-17 | 6.270 | 6.270 | 6.070 | 6.070 | 6.070 | 60,700 |
| 2025-10-16 | 6.310 | 6.310 | 6.260 | 6.270 | 6.270 | 14,500 |
| 2025-10-15 | 6.220 | 6.400 | 6.200 | 6.400 | 6.400 | 51,000 |
| 2025-10-14 | 6.360 | 6.360 | 6.310 | 6.310 | 6.310 | 15,800 |
| 2025-10-13 | 6.360 | 6.360 | 6.330 | 6.350 | 6.350 | 19,800 |
| 2025-10-10 | 6.490 | 6.530 | 6.300 | 6.410 | 6.410 | 38,800 |
| 2025-10-09 | 6.530 | 6.530 | 6.490 | 6.490 | 6.490 | 14,000 |
| 2025-10-08 | 6.510 | 6.780 | 6.450 | 6.520 | 6.520 | 72,100 |
| 2025-10-06 | 6.710 | 6.800 | 6.600 | 6.800 | 6.800 | 3,500 |
| 2025-10-03 | 6.570 | 6.710 | 6.570 | 6.710 | 6.710 | 17,900 |
| 2025-10-02 | 6.550 | 6.550 | 6.440 | 6.530 | 6.530 | 59,500 |
| 2025-09-30 | 6.690 | 6.820 | 6.510 | 6.540 | 6.540 | 22,600 |
| 2025-09-29 | 6.690 | 6.690 | 6.630 | 6.660 | 6.660 | 5,600 |
| 2025-09-26 | 6.750 | 6.910 | 6.490 | 6.710 | 6.710 | 116,300 |
| 2025-09-25 | 6.750 | 6.920 | 6.750 | 6.750 | 6.750 | 42,100 |
| 2025-09-24 | 6.460 | 6.870 | 6.450 | 6.750 | 6.750 | 85,500 |
| 2025-09-23 | 6.520 | 6.520 | 6.300 | 6.310 | 6.310 | 135,600 |
| 2025-09-22 | 6.690 | 6.690 | 6.520 | 6.520 | 6.520 | 52,400 |
| 2025-09-19 | 6.680 | 6.770 | 6.680 | 6.680 | 6.680 | 19,300 |
| 2025-09-18 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 7,000 |
| 2025-09-17 | 6.800 | 7.030 | 6.800 | 6.900 | 6.900 | 5,800 |
| 2025-09-16 | 7.000 | 7.000 | 6.650 | 6.790 | 6.790 | 14,400 |
| 2025-09-15 | 6.760 | 6.760 | 6.660 | 6.660 | 6.660 | 126,800 |
| 2025-09-12 | 6.860 | 6.860 | 6.820 | 6.840 | 6.840 | 18,600 |
| 2025-09-11 | 6.680 | 6.910 | 6.680 | 6.850 | 6.850 | 49,100 |
| 2025-09-10 | 6.680 | 6.800 | 6.680 | 6.680 | 6.680 | 12,300 |
| 2025-09-09 | 6.680 | 6.810 | 6.610 | 6.780 | 6.780 | 130,000 |
| 2025-09-08 | 6.700 | 6.820 | 6.650 | 6.730 | 6.730 | 38,100 |
| 2025-09-05 | 6.630 | 6.810 | 6.520 | 6.800 | 6.800 | 70,300 |
| 2025-09-04 | 6.700 | 6.700 | 6.500 | 6.630 | 6.630 | 86,200 |
| 2025-09-03 | 6.560 | 6.730 | 6.560 | 6.560 | 6.560 | 25,900 |
| 2025-09-02 | 6.950 | 6.950 | 6.560 | 6.560 | 6.560 | 132,900 |
| 2025-09-01 | 7.130 | 7.130 | 6.950 | 6.950 | 6.950 | 213,000 |
| 2025-08-29 | 7.220 | 7.230 | 7.050 | 7.130 | 7.130 | 87,700 |
| 2025-08-28 | 7.300 | 7.300 | 7.070 | 7.220 | 7.220 | 219,200 |
| 2025-08-27 | 7.300 | 7.340 | 7.140 | 7.180 | 7.180 | 65,800 |
| 2025-08-26 | 7.430 | 7.430 | 7.240 | 7.360 | 7.360 | 20,900 |
| 2025-08-25 | 7.510 | 7.510 | 7.210 | 7.330 | 7.330 | 50,600 |
| 2025-08-22 | 7.200 | 7.400 | 7.200 | 7.350 | 7.350 | 75,300 |
| 2025-08-21 | 7.190 | 7.190 | 7.070 | 7.140 | 7.140 | 32,600 |
| 2025-08-20 | 7.180 | 7.180 | 7.020 | 7.090 | 7.090 | 21,100 |
| 2025-08-19 | 7.290 | 7.290 | 7.050 | 7.180 | 7.180 | 37,500 |
| 2025-08-18 | 7.460 | 7.460 | 7.250 | 7.250 | 7.250 | 39,900 |
| 2025-08-15 | 7.430 | 7.430 | 7.200 | 7.280 | 7.280 | 51,700 |
| 2025-08-14 | 7.300 | 7.540 | 7.100 | 7.260 | 7.260 | 75,400 |
| 2025-08-13 | 7.730 | 7.800 | 7.360 | 7.510 | 7.510 | 129,100 |
| 2025-08-12 | 7.700 | 7.700 | 7.300 | 7.640 | 7.640 | 301,700 |
| 2025-08-11 | 7.920 | 7.950 | 7.710 | 7.720 | 7.720 | 491,700 |
| 2025-08-08 | 7.900 | 7.980 | 7.690 | 7.890 | 7.890 | 44,000 |
| 2025-08-07 | 7.460 | 7.830 | 7.460 | 7.790 | 7.790 | 1,058,600 |
| 2025-08-06 | 7.500 | 7.500 | 7.480 | 7.480 | 7.480 | 27,700 |
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.