Changjiu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.290 | 6.340 | 6.160 | 6.320 | 5.746 | 60,300 |
| 2025-05-09 | 6.200 | 6.260 | 6.150 | 6.190 | 5.628 | 27,700 |
| 2025-05-08 | 6.350 | 6.350 | 6.220 | 6.250 | 5.683 | 22,600 |
| 2025-05-07 | 6.340 | 6.400 | 6.200 | 6.250 | 5.683 | 75,200 |
| 2025-05-06 | 6.010 | 6.270 | 6.010 | 6.270 | 5.701 | 136,800 |
| 2025-05-02 | 6.000 | 6.140 | 6.000 | 6.100 | 5.546 | 71,100 |
| 2025-04-30 | 6.160 | 6.160 | 6.000 | 6.000 | 5.455 | 39,800 |
| 2025-04-29 | 6.190 | 6.200 | 6.070 | 6.160 | 5.601 | 47,700 |
| 2025-04-28 | 6.000 | 6.160 | 5.980 | 6.050 | 5.501 | 96,300 |
| 2025-04-25 | 6.130 | 6.280 | 6.130 | 6.220 | 5.655 | 38,600 |
| 2025-04-24 | 6.270 | 6.270 | 6.150 | 6.240 | 5.674 | 45,500 |
| 2025-04-23 | 6.090 | 6.350 | 5.950 | 6.330 | 5.755 | 174,100 |
| 2025-04-22 | 5.950 | 6.000 | 5.900 | 5.950 | 5.410 | 51,300 |
| 2025-04-17 | 6.000 | 6.060 | 5.960 | 6.030 | 5.483 | 406,800 |
| 2025-04-16 | 6.120 | 6.120 | 5.990 | 6.030 | 5.483 | 90,800 |
| 2025-04-15 | 6.280 | 6.320 | 6.050 | 6.230 | 5.664 | 196,885 |
| 2025-04-14 | 6.230 | 6.380 | 6.200 | 6.270 | 5.701 | 170,100 |
| 2025-04-11 | 6.380 | 6.450 | 6.140 | 6.230 | 5.664 | 156,300 |
| 2025-04-10 | 5.950 | 6.300 | 5.950 | 6.270 | 5.701 | 267,500 |
| 2025-04-09 | 5.800 | 5.980 | 5.660 | 5.920 | 5.383 | 110,200 |
| 2025-04-08 | 5.450 | 5.960 | 5.450 | 5.800 | 5.273 | 211,900 |
| 2025-04-07 | 5.700 | 5.700 | 5.350 | 5.450 | 4.955 | 562,200 |
| 2025-04-03 | 6.170 | 6.170 | 5.880 | 6.120 | 5.564 | 343,900 |
| 2025-04-02 | 6.350 | 6.350 | 6.020 | 6.160 | 5.601 | 347,400 |
| 2025-04-01 | 6.200 | 6.780 | 6.180 | 6.310 | 5.737 | 680,700 |
| 2025-03-31 | 5.950 | 6.210 | 5.950 | 6.190 | 5.628 | 404,900 |
| 2025-03-28 | 5.850 | 6.190 | 5.750 | 5.880 | 5.346 | 1,026,600 |
| 2025-03-27 | 4.830 | 5.640 | 4.790 | 5.520 | 5.019 | 542,500 |
| 2025-03-26 | 5.020 | 5.020 | 4.800 | 4.830 | 4.392 | 97,600 |
| 2025-03-25 | 5.000 | 5.140 | 4.800 | 5.020 | 4.564 | 147,900 |
| 2025-03-24 | 4.850 | 4.850 | 4.710 | 4.850 | 4.410 | 184,300 |
| 2025-03-21 | 5.510 | 5.510 | 4.880 | 4.980 | 4.528 | 571,300 |
| 2025-03-20 | 6.240 | 6.410 | 5.700 | 5.810 | 5.283 | 1,155,600 |
| 2025-03-19 | 4.100 | 5.990 | 4.100 | 5.950 | 5.410 | 2,578,400 |
| 2025-03-18 | 4.000 | 4.080 | 4.000 | 4.040 | 3.673 | 11,200 |
| 2025-03-17 | 3.990 | 4.030 | 3.990 | 4.030 | 3.664 | 18,900 |
| 2025-03-14 | 4.050 | 4.090 | 4.000 | 4.050 | 3.682 | 43,400 |
| 2025-03-13 | 4.030 | 4.060 | 4.030 | 4.060 | 3.691 | 6,800 |
| 2025-03-12 | 4.040 | 4.120 | 4.040 | 4.060 | 3.691 | 30,700 |
| 2025-03-11 | 4.040 | 4.060 | 3.980 | 4.030 | 3.664 | 28,200 |
| 2025-03-10 | 4.020 | 4.110 | 4.020 | 4.040 | 3.673 | 33,200 |
| 2025-03-07 | 4.030 | 4.160 | 4.030 | 4.060 | 3.691 | 55,500 |
| 2025-03-06 | 4.000 | 4.090 | 4.000 | 4.030 | 3.664 | 43,500 |
| 2025-03-05 | 4.180 | 4.180 | 4.010 | 4.030 | 3.664 | 32,200 |
| 2025-03-04 | 4.120 | 4.120 | 4.000 | 4.000 | 3.637 | 43,200 |
| 2025-03-03 | 4.050 | 4.130 | 4.000 | 4.000 | 3.637 | 46,500 |
| 2025-02-28 | 4.010 | 4.060 | 4.000 | 4.050 | 3.682 | 60,400 |
| 2025-02-27 | 4.170 | 4.220 | 4.000 | 4.090 | 3.719 | 59,800 |
| 2025-02-26 | 4.200 | 4.200 | 4.080 | 4.170 | 3.791 | 6,900 |
| 2025-02-25 | 4.000 | 4.220 | 3.990 | 4.130 | 3.755 | 57,700 |
| 2025-02-24 | 4.130 | 4.190 | 4.100 | 4.100 | 3.728 | 87,000 |
| 2025-02-21 | 4.110 | 4.200 | 4.050 | 4.120 | 3.746 | 101,700 |
| 2025-02-20 | 4.230 | 4.240 | 4.100 | 4.100 | 3.728 | 43,100 |
| 2025-02-19 | 4.070 | 4.210 | 4.010 | 4.150 | 3.773 | 97,100 |
| 2025-02-18 | 4.000 | 4.070 | 4.000 | 4.060 | 3.691 | 60,100 |
| 2025-02-17 | 4.220 | 4.220 | 3.950 | 4.070 | 3.701 | 88,100 |
| 2025-02-14 | 4.030 | 4.080 | 3.970 | 4.060 | 3.691 | 107,200 |
| 2025-02-13 | 4.030 | 4.100 | 4.000 | 4.030 | 3.664 | 58,600 |
| 2025-02-12 | 4.090 | 4.170 | 3.980 | 4.000 | 3.637 | 108,700 |
| 2025-02-11 | 4.340 | 4.340 | 4.080 | 4.090 | 3.719 | 86,100 |
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.