Changjiu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.600 | 4.600 | 4.330 | 4.330 | 3.937 | 30,000 |
| 2025-02-07 | 4.320 | 4.470 | 4.230 | 4.470 | 4.064 | 51,300 |
| 2025-02-06 | 4.000 | 4.490 | 4.000 | 4.320 | 3.928 | 200,400 |
| 2025-02-05 | 3.960 | 4.090 | 3.960 | 3.990 | 3.628 | 27,200 |
| 2025-02-04 | 4.070 | 4.100 | 3.880 | 3.960 | 3.601 | 51,000 |
| 2025-02-03 | 4.050 | 4.100 | 3.880 | 4.070 | 3.701 | 87,500 |
| 2025-01-28 | 4.220 | 4.260 | 4.010 | 4.040 | 3.673 | 20,500 |
| 2025-01-27 | 4.230 | 4.230 | 4.060 | 4.070 | 3.701 | 29,500 |
| 2025-01-24 | 4.240 | 4.240 | 4.170 | 4.170 | 3.791 | 102,300 |
| 2025-01-23 | 4.110 | 4.260 | 4.110 | 4.130 | 3.755 | 171,200 |
| 2025-01-22 | 4.100 | 4.140 | 4.010 | 4.090 | 3.719 | 43,200 |
| 2025-01-21 | 4.290 | 4.290 | 4.090 | 4.100 | 3.728 | 28,900 |
| 2025-01-20 | 4.010 | 4.170 | 4.010 | 4.170 | 3.791 | 25,800 |
| 2025-01-17 | 4.140 | 4.160 | 4.030 | 4.040 | 3.673 | 13,900 |
| 2025-01-16 | 4.110 | 4.290 | 4.110 | 4.140 | 3.764 | 33,100 |
| 2025-01-15 | 4.000 | 4.110 | 4.000 | 4.100 | 3.728 | 44,900 |
| 2025-01-14 | 3.930 | 4.130 | 3.930 | 4.100 | 3.728 | 30,200 |
| 2025-01-13 | 3.920 | 4.110 | 3.920 | 3.970 | 3.610 | 33,300 |
| 2025-01-10 | 4.200 | 4.220 | 3.950 | 4.000 | 3.637 | 74,700 |
| 2025-01-09 | 3.880 | 4.500 | 3.880 | 4.060 | 3.691 | 110,500 |
| 2025-01-08 | 3.890 | 3.900 | 3.820 | 3.890 | 3.537 | 49,500 |
| 2025-01-07 | 3.860 | 3.960 | 3.850 | 3.920 | 3.564 | 47,000 |
| 2025-01-06 | 3.980 | 3.980 | 3.880 | 3.950 | 3.591 | 20,600 |
| 2025-01-03 | 4.200 | 4.200 | 3.890 | 3.980 | 3.619 | 87,400 |
| 2025-01-02 | 4.340 | 4.420 | 4.200 | 4.200 | 3.819 | 72,100 |
| 2024-12-31 | 4.750 | 4.750 | 4.300 | 4.340 | 3.946 | 122,600 |
| 2024-12-30 | 4.180 | 4.650 | 3.980 | 4.610 | 4.192 | 404,600 |
| 2024-12-27 | 4.020 | 4.020 | 3.840 | 3.910 | 3.555 | 40,049 |
| 2024-12-24 | 3.880 | 4.040 | 3.880 | 4.040 | 3.673 | 5,600 |
| 2024-12-23 | 4.100 | 4.100 | 3.920 | 3.930 | 3.573 | 93,500 |
| 2024-12-20 | 4.080 | 4.110 | 4.050 | 4.110 | 3.737 | 42,100 |
| 2024-12-19 | 4.090 | 4.180 | 4.000 | 4.100 | 3.728 | 79,200 |
| 2024-12-18 | 4.180 | 4.230 | 4.180 | 4.190 | 3.810 | 19,000 |
| 2024-12-17 | 4.300 | 4.300 | 4.040 | 4.170 | 3.791 | 133,100 |
| 2024-12-16 | 4.390 | 4.410 | 4.330 | 4.350 | 3.955 | 42,200 |
| 2024-12-13 | 4.360 | 4.470 | 4.360 | 4.410 | 4.010 | 23,700 |
| 2024-12-12 | 4.690 | 4.690 | 4.310 | 4.520 | 4.110 | 106,800 |
| 2024-12-11 | 4.700 | 4.740 | 4.560 | 4.690 | 4.264 | 38,300 |
| 2024-12-10 | 4.500 | 4.760 | 4.500 | 4.610 | 4.192 | 148,000 |
| 2024-12-09 | 4.590 | 4.610 | 4.460 | 4.570 | 4.155 | 93,300 |
| 2024-12-06 | 4.420 | 4.700 | 4.420 | 4.590 | 4.173 | 259,000 |
| 2024-12-05 | 4.320 | 4.520 | 4.320 | 4.410 | 4.010 | 80,500 |
| 2024-12-04 | 4.400 | 4.420 | 4.300 | 4.320 | 3.928 | 16,300 |
| 2024-12-03 | 4.650 | 4.650 | 4.320 | 4.400 | 4.001 | 164,700 |
| 2024-12-02 | 4.310 | 4.800 | 4.300 | 4.600 | 4.182 | 89,300 |
| 2024-11-29 | 4.360 | 4.640 | 4.360 | 4.400 | 4.001 | 131,600 |
| 2024-11-28 | 4.540 | 4.550 | 4.330 | 4.360 | 3.964 | 95,100 |
| 2024-11-27 | 4.870 | 4.880 | 4.500 | 4.540 | 4.128 | 135,900 |
| 2024-11-26 | 4.240 | 5.190 | 4.240 | 4.870 | 4.428 | 361,300 |
| 2024-11-25 | 4.420 | 4.420 | 4.020 | 4.240 | 3.855 | 92,400 |
| 2024-11-22 | 4.580 | 4.580 | 4.380 | 4.410 | 4.010 | 97,800 |
| 2024-11-21 | 4.640 | 4.640 | 4.480 | 4.500 | 4.091 | 141,700 |
| 2024-11-20 | 4.510 | 4.780 | 4.510 | 4.640 | 4.219 | 38,200 |
| 2024-11-19 | 4.770 | 4.770 | 4.580 | 4.620 | 4.201 | 93,600 |
| 2024-11-18 | 4.710 | 4.840 | 4.630 | 4.730 | 4.301 | 89,500 |
| 2024-11-15 | 4.510 | 4.860 | 4.510 | 4.600 | 4.182 | 105,100 |
| 2024-11-14 | 5.130 | 5.200 | 4.590 | 4.770 | 4.337 | 580,500 |
| 2024-11-13 | 5.380 | 5.380 | 5.120 | 5.130 | 4.664 | 222,500 |
| 2024-11-12 | 5.610 | 5.610 | 5.340 | 5.380 | 4.892 | 193,000 |
| 2024-11-11 | 5.660 | 5.670 | 5.490 | 5.600 | 5.092 | 176,200 |
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.