Changjiu Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.980 | 6.070 | 5.660 | 5.660 | 5.146 | 123,400 |
| 2024-11-07 | 5.530 | 5.920 | 5.530 | 5.920 | 5.383 | 112,800 |
| 2024-11-06 | 5.680 | 5.780 | 5.640 | 5.700 | 5.183 | 60,400 |
| 2024-11-05 | 5.600 | 5.840 | 5.600 | 5.780 | 5.255 | 85,800 |
| 2024-11-04 | 5.710 | 5.710 | 5.480 | 5.600 | 5.092 | 184,100 |
| 2024-11-01 | 5.850 | 5.860 | 5.690 | 5.710 | 5.192 | 122,200 |
| 2024-10-31 | 5.820 | 5.910 | 5.710 | 5.800 | 5.273 | 131,300 |
| 2024-10-30 | 5.900 | 6.080 | 5.720 | 5.780 | 5.255 | 111,900 |
| 2024-10-29 | 5.840 | 6.100 | 5.760 | 5.900 | 5.364 | 353,400 |
| 2024-10-28 | 5.800 | 5.800 | 5.560 | 5.670 | 5.155 | 159,600 |
| 2024-10-25 | 7.400 | 7.400 | 5.800 | 5.800 | 5.273 | 2,083,800 |
| 2024-10-24 | 5.660 | 7.360 | 5.450 | 6.630 | 6.028 | 2,706,600 |
| 2024-10-23 | 5.650 | 5.800 | 5.550 | 5.550 | 5.046 | 185,500 |
| 2024-10-22 | 5.700 | 5.700 | 5.450 | 5.600 | 5.092 | 85,800 |
| 2024-10-21 | 5.650 | 5.650 | 5.400 | 5.500 | 5.001 | 134,100 |
| 2024-10-18 | 5.550 | 5.760 | 5.500 | 5.590 | 5.083 | 191,100 |
| 2024-10-17 | 5.400 | 5.690 | 5.380 | 5.450 | 4.955 | 169,000 |
| 2024-10-16 | 5.480 | 5.640 | 5.320 | 5.380 | 4.892 | 132,600 |
| 2024-10-15 | 5.800 | 5.800 | 5.300 | 5.510 | 5.010 | 395,000 |
| 2024-10-14 | 6.800 | 6.800 | 5.410 | 5.600 | 5.092 | 866,200 |
| 2024-10-10 | 6.340 | 6.920 | 6.340 | 6.600 | 6.001 | 409,748 |
| 2024-10-09 | 6.600 | 7.050 | 6.130 | 6.230 | 5.664 | 448,100 |
| 2024-10-08 | 7.900 | 7.900 | 6.580 | 6.590 | 5.992 | 893,400 |
| 2024-10-07 | 6.810 | 8.130 | 6.810 | 7.870 | 7.156 | 1,108,503 |
| 2024-10-04 | 6.220 | 6.830 | 6.220 | 6.790 | 6.174 | 477,000 |
| 2024-10-03 | 7.170 | 7.170 | 6.010 | 6.220 | 5.655 | 987,800 |
| 2024-10-02 | 7.300 | 7.470 | 6.730 | 7.020 | 6.383 | 829,300 |
| 2024-09-30 | 6.340 | 7.500 | 6.330 | 6.980 | 6.346 | 1,155,300 |
| 2024-09-27 | 6.130 | 6.730 | 6.120 | 6.340 | 5.764 | 674,800 |
| 2024-09-26 | 5.830 | 6.200 | 5.740 | 6.140 | 5.583 | 585,100 |
| 2024-09-25 | 6.020 | 6.380 | 5.570 | 5.830 | 5.301 | 991,700 |
| 2024-09-24 | 5.400 | 6.200 | 5.220 | 5.940 | 5.401 | 720,000 |
| 2024-09-23 | 5.680 | 5.680 | 5.320 | 5.400 | 4.910 | 236,400 |
| 2024-09-20 | 5.500 | 6.090 | 5.500 | 5.750 | 5.228 | 336,000 |
| 2024-09-19 | 5.730 | 5.760 | 5.300 | 5.410 | 4.919 | 409,800 |
| 2024-09-17 | 6.450 | 6.800 | 5.320 | 5.450 | 4.955 | 904,600 |
| 2024-09-16 | 5.800 | 7.180 | 5.800 | 6.450 | 5.864 | 747,600 |
| 2024-09-13 | 6.340 | 6.340 | 5.650 | 5.700 | 5.183 | 379,900 |
| 2024-09-12 | 8.190 | 8.410 | 6.030 | 6.300 | 5.728 | 915,500 |
| 2024-09-11 | 8.340 | 8.380 | 7.760 | 8.180 | 7.437 | 65,200 |
| 2024-09-10 | 8.340 | 8.540 | 8.100 | 8.200 | 7.456 | 37,900 |
| 2024-09-09 | 8.850 | 9.000 | 8.140 | 8.420 | 7.656 | 43,600 |
| 2024-09-05 | 7.890 | 9.000 | 7.890 | 8.850 | 8.047 | 163,200 |
| 2024-09-04 | 8.110 | 8.270 | 7.450 | 7.900 | 7.183 | 170,400 |
| 2024-09-03 | 9.900 | 9.900 | 8.200 | 8.250 | 7.501 | 388,200 |
| 2024-09-02 | 10.020 | 10.080 | 9.410 | 9.720 | 8.838 | 187,000 |
| 2024-08-30 | 10.020 | 10.600 | 9.820 | 9.820 | 8.928 | 514,943 |
| 2024-08-29 | 10.140 | 10.380 | 9.400 | 9.980 | 9.074 | 128,200 |
| 2024-08-28 | 12.060 | 12.200 | 9.870 | 10.120 | 9.201 | 315,800 |
| 2024-08-27 | 12.000 | 12.200 | 11.580 | 12.000 | 10.911 | 49,500 |
| 2024-08-26 | 11.980 | 12.360 | 11.880 | 12.000 | 10.911 | 34,600 |
| 2024-08-23 | 12.100 | 12.580 | 11.700 | 12.000 | 10.911 | 64,200 |
| 2024-08-22 | 12.700 | 12.700 | 11.760 | 12.040 | 10.947 | 46,500 |
| 2024-08-21 | 12.900 | 12.900 | 12.120 | 12.280 | 11.165 | 75,900 |
| 2024-08-20 | 14.980 | 14.980 | 11.780 | 12.640 | 11.492 | 411,300 |
| 2024-08-19 | 16.000 | 16.000 | 14.500 | 14.980 | 13.620 | 75,800 |
| 2024-08-16 | 16.000 | 16.620 | 15.160 | 15.340 | 13.947 | 234,200 |
| 2024-08-15 | 16.000 | 16.480 | 14.400 | 15.600 | 14.184 | 262,700 |
| 2024-08-14 | 13.900 | 16.000 | 13.720 | 15.440 | 14.038 | 244,000 |
| 2024-08-13 | 14.200 | 14.200 | 13.120 | 13.640 | 12.402 | 39,900 |
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.