Changjiu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.450 | 7.510 | 7.330 | 7.480 | 7.480 | 27,100 |
| 2025-08-04 | 7.200 | 7.580 | 7.200 | 7.510 | 7.510 | 203,400 |
| 2025-08-01 | 7.000 | 7.200 | 7.000 | 7.170 | 7.170 | 147,900 |
| 2025-07-31 | 7.120 | 7.120 | 7.010 | 7.080 | 7.080 | 90,500 |
| 2025-07-30 | 7.300 | 7.310 | 7.150 | 7.200 | 7.200 | 70,400 |
| 2025-07-29 | 7.400 | 7.400 | 7.280 | 7.310 | 7.310 | 76,300 |
| 2025-07-28 | 7.300 | 7.470 | 7.300 | 7.400 | 7.400 | 72,100 |
| 2025-07-25 | 7.350 | 7.350 | 7.280 | 7.300 | 7.300 | 63,900 |
| 2025-07-24 | 7.110 | 7.490 | 7.100 | 7.320 | 7.320 | 210,000 |
| 2025-07-23 | 7.060 | 7.060 | 6.950 | 7.000 | 7.000 | 61,600 |
| 2025-07-22 | 6.990 | 7.060 | 6.950 | 7.060 | 7.060 | 145,100 |
| 2025-07-21 | 6.750 | 6.920 | 6.750 | 6.910 | 6.910 | 72,900 |
| 2025-07-18 | 6.890 | 6.980 | 6.890 | 6.950 | 6.950 | 74,500 |
| 2025-07-17 | 6.830 | 6.960 | 6.830 | 6.960 | 6.960 | 99,400 |
| 2025-07-16 | 6.770 | 6.850 | 6.730 | 6.830 | 6.830 | 119,500 |
| 2025-07-15 | 6.970 | 7.000 | 6.600 | 6.770 | 6.770 | 77,800 |
| 2025-07-14 | 7.000 | 7.000 | 6.870 | 6.920 | 6.920 | 18,700 |
| 2025-07-11 | 6.840 | 6.980 | 6.840 | 6.940 | 6.940 | 68,800 |
| 2025-07-10 | 6.770 | 6.950 | 6.720 | 6.840 | 6.840 | 94,800 |
| 2025-07-09 | 6.800 | 6.800 | 6.670 | 6.790 | 6.790 | 35,600 |
| 2025-07-08 | 6.690 | 6.890 | 6.630 | 6.820 | 6.820 | 31,000 |
| 2025-07-07 | 6.660 | 6.700 | 6.660 | 6.690 | 6.690 | 32,300 |
| 2025-07-04 | 6.890 | 6.890 | 6.560 | 6.650 | 6.650 | 71,300 |
| 2025-07-03 | 6.950 | 6.950 | 6.730 | 6.770 | 6.770 | 25,200 |
| 2025-07-02 | 6.570 | 6.780 | 6.570 | 6.730 | 6.730 | 39,500 |
| 2025-06-30 | 6.500 | 6.790 | 6.440 | 6.570 | 6.570 | 72,000 |
| 2025-06-27 | 6.680 | 6.980 | 6.410 | 6.590 | 6.590 | 352,200 |
| 2025-06-26 | 6.300 | 7.060 | 6.300 | 6.980 | 6.980 | 184,000 |
| 2025-06-25 | 6.350 | 6.350 | 6.230 | 6.290 | 6.290 | 44,500 |
| 2025-06-24 | 6.290 | 6.400 | 6.270 | 6.300 | 6.300 | 135,700 |
| 2025-06-23 | 6.280 | 6.350 | 6.240 | 6.280 | 6.280 | 132,400 |
| 2025-06-20 | 6.240 | 6.290 | 6.240 | 6.280 | 6.280 | 50,500 |
| 2025-06-19 | 6.330 | 6.330 | 6.110 | 6.260 | 6.260 | 74,000 |
| 2025-06-18 | 6.200 | 6.290 | 6.190 | 6.290 | 6.290 | 78,700 |
| 2025-06-17 | 6.130 | 6.240 | 6.120 | 6.200 | 6.200 | 25,700 |
| 2025-06-16 | 6.190 | 6.240 | 6.170 | 6.170 | 6.170 | 55,600 |
| 2025-06-13 | 6.230 | 6.280 | 6.150 | 6.150 | 6.150 | 114,100 |
| 2025-06-12 | 6.340 | 6.340 | 6.160 | 6.280 | 6.280 | 117,400 |
| 2025-06-11 | 6.330 | 6.400 | 6.300 | 6.370 | 6.370 | 34,800 |
| 2025-06-10 | 6.320 | 6.400 | 6.220 | 6.330 | 6.330 | 81,900 |
| 2025-06-09 | 6.230 | 6.500 | 6.230 | 6.400 | 6.400 | 69,600 |
| 2025-06-06 | 6.330 | 6.350 | 6.250 | 6.270 | 6.270 | 28,200 |
| 2025-06-05 | 6.200 | 6.350 | 6.200 | 6.330 | 6.330 | 72,800 |
| 2025-06-04 | 6.250 | 6.480 | 6.200 | 6.320 | 6.320 | 39,000 |
| 2025-06-03 | 6.200 | 6.500 | 6.100 | 6.290 | 6.290 | 111,500 |
| 2025-06-02 | 6.590 | 6.590 | 5.800 | 6.200 | 6.200 | 402,700 |
| 2025-05-30 | 6.900 | 7.120 | 6.500 | 6.590 | 6.590 | 414,900 |
| 2025-05-29 | 8.150 | 8.150 | 7.280 | 7.600 | 6.910 | 726,700 |
| 2025-05-28 | 7.580 | 8.300 | 7.400 | 8.150 | 7.410 | 1,083,600 |
| 2025-05-27 | 6.900 | 7.480 | 6.850 | 7.470 | 6.792 | 764,100 |
| 2025-05-26 | 6.400 | 6.840 | 6.390 | 6.790 | 6.174 | 320,500 |
| 2025-05-23 | 6.290 | 6.330 | 6.210 | 6.300 | 5.728 | 13,700 |
| 2025-05-22 | 6.340 | 6.390 | 6.230 | 6.290 | 5.719 | 26,100 |
| 2025-05-21 | 6.400 | 6.400 | 6.210 | 6.340 | 5.764 | 88,800 |
| 2025-05-20 | 6.250 | 6.420 | 6.250 | 6.320 | 5.746 | 57,800 |
| 2025-05-19 | 6.200 | 6.280 | 6.200 | 6.270 | 5.701 | 35,100 |
| 2025-05-16 | 6.230 | 6.250 | 6.160 | 6.240 | 5.674 | 30,200 |
| 2025-05-15 | 6.200 | 6.290 | 6.150 | 6.230 | 5.664 | 15,300 |
| 2025-05-14 | 6.280 | 6.330 | 6.130 | 6.300 | 5.728 | 41,700 |
| 2025-05-13 | 6.350 | 6.350 | 6.250 | 6.270 | 5.701 | 41,500 |
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.