JiaChen Holding Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01937  2020-01-17    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.185 0.181 0.185 1,181,245 0.185 0.181 0.185 0.168 0.209 6,465,000 0.1827 -7.04%
2025-11-28 0 20 0.199 0.193 0.199 1,547,205 0.199 0.193 0.199 0.191 0.230 7,560,000 0.2047 -11.56%
2025-10-31 0 20 0.225 0.225 0.227 3,653,678 0.225 0.225 0.227 0.220 0.340 13,854,600 0.2637 -8.16%
2025-09-30 0 22 0.245 0.242 0.245 2,123,355 0.245 0.242 0.245 0.230 0.290 8,200,000 0.2589 -2.00%
2025-08-29 0 21 0.250 0.250 0.255 560,215 0.250 0.250 0.255 0.248 0.285 2,160,000 0.2594 -5.66%
2025-07-31 0 22 0.265 0.265 0.285 1,847,185 0.265 0.265 0.285 0.232 0.330 6,540,000 0.2824 -19.70%
2025-06-30 0 21 0.330 0.330 0.335 2,737,925 0.330 0.330 0.335 0.285 0.380 8,635,000 0.3171 15.79%
2025-05-30 0 20 0.285 0.285 0.320 1,095,550 0.285 0.285 0.320 0.280 0.360 3,390,000 0.3232 -16.18%
2025-04-30 0 19 0.340 0.340 0.345 2,629,390 0.340 0.340 0.345 0.217 0.400 8,185,000 0.3212 -10.53%
2025-03-31 0 21 0.380 0.380 0.390 4,430,250 0.380 0.380 0.390 0.375 0.460 10,870,000 0.4076 -3.80%
2025-02-28 0 20 0.395 0.375 0.400 15,417,125 0.395 0.375 0.400 0.325 0.540 34,650,000 0.4449 21.54%
2025-01-28 0 19 0.325 0.310 0.330 4,292,961 0.325 0.310 0.330 0.190 0.400 15,390,000 0.2789 65.82%
2024-12-31 0 20 0.196 0.196 0.205 480,375 0.196 0.196 0.205 0.196 0.229 2,260,000 0.2126 -12.50%
2024-11-29 0 21 0.224 0.202 0.224 2,689,085 0.224 0.202 0.224 0.183 0.365 11,035,000 0.2437 0.90%
2024-10-31 0 21 0.222 0.221 0.222 1,292,210 0.222 0.221 0.222 0.180 0.280 5,725,000 0.2257 -3.48%
2024-09-30 0 19 0.230 0.227 0.241 2,159,700 0.230 0.227 0.241 0.166 1.810 7,515,000 0.2874 40.24%
2024-08-30 0 22 0.164 0.153 0.165 380,435 0.164 0.153 0.165 0.137 0.174 2,565,000 0.1483 -8.38%
2024-07-31 0 22 0.179 0.179 0.195 193,935 0.179 0.179 0.195 0.179 0.219 1,010,000 0.1920 0.56%
2024-06-28 0 19 0.178 0.178 0.187 613,655 0.178 0.178 0.187 0.135 0.230 3,190,000 0.1924 -19.82%
2024-05-31 0 21 0.222 0.214 0.223 385,715 0.222 0.214 0.223 0.202 0.255 1,720,000 0.2243 4.72%
2024-04-30 0 20 0.212 0.220 0.255 590,340 0.212 0.220 0.255 0.210 0.270 2,425,000 0.2434 -15.20%
2024-03-28 0 20 0.250 0.240 0.250 2,155,680 0.250 0.240 0.250 0.240 0.340 7,815,000 0.2758 -10.71%
2024-02-29 0 19 0.280 0.275 0.280 826,340 0.280 0.275 0.280 0.190 0.300 2,970,000 0.2782 -1.75%
2024-01-31 0 22 0.285 0.265 0.285 994,515 0.285 0.265 0.285 0.233 0.315 3,500,000 0.2841 -9.52%
2023-12-29 0 19 0.315 0.300 0.335 1,285,966 0.315 0.300 0.335 0.285 0.370 4,017,900 0.3201 -16.00%
2023-11-30 0 22 0.375 0.375 0.400 1,099,425 0.375 0.375 0.400 0.365 0.450 2,795,000 0.3934 -10.71%
2023-10-31 0 20 0.420 0.410 0.425 1,171,250 0.420 0.410 0.425 0.280 0.445 3,305,000 0.3544 27.27%
2023-09-29 0 19 0.330 0.300 0.330 827,850 0.330 0.300 0.330 0.295 0.380 2,565,000 0.3227 -7.04%
2023-08-31 0 23 0.355 0.335 0.355 1,689,850 0.355 0.335 0.355 0.325 0.450 4,355,000 0.3880 -13.41%
2023-07-31 0 20 0.410 0.410 0.430 997,350 0.410 0.410 0.430 0.400 0.510 2,170,000 0.4596 -18.00%
2023-06-30 0 21 0.500 0.490 0.530 1,844,875 0.500 0.490 0.530 0.475 0.630 3,470,000 0.5317 0.00%
2023-05-31 0 21 0.500 0.500 0.560 2,851,900 0.500 0.500 0.560 0.490 0.610 5,205,000 0.5479 -9.09%
2023-04-28 0 17 0.550 0.520 0.550 2,331,575 0.550 0.520 0.550 0.420 0.550 4,855,000 0.4802 14.58%
2023-03-31 0 23 0.480 0.430 0.480 1,675,700 0.480 0.430 0.480 0.450 0.570 3,395,000 0.4936 -5.88%
2023-02-28 0 20 0.510 0.485 0.580 3,231,900 0.510 0.485 0.580 0.335 0.770 6,470,000 0.4995 20.00%
2023-01-31 0 18 0.425 0.420 0.425 984,775 0.425 0.420 0.425 0.420 0.480 2,115,000 0.4656 -11.46%
2022-12-30 0 20 0.480 0.460 0.480 1,048,475 0.480 0.460 0.480 0.430 0.530 2,215,000 0.4734 0.00%
2022-11-30 0 22 0.480 0.480 0.495 1,255,875 0.480 0.480 0.495 0.410 0.540 2,520,000 0.4984 1.05%
2022-10-31 0 20 0.475 0.400 0.475 1,982,550 0.475 0.400 0.475 0.360 0.520 4,240,000 0.4676 -5.00%
2022-09-30 0 21 0.500 0.490 0.500 2,517,150 0.500 0.490 0.500 0.495 0.700 4,430,000 0.5682 -25.37%
2022-08-31 0 23 0.670 0.660 0.680 2,120,700 0.670 0.660 0.680 0.640 0.760 3,100,000 0.6841 -1.47%
2022-07-29 0 20 0.680 0.670 0.680 10,977,750 0.680 0.670 0.680 0.580 0.940 15,640,000 0.7019 0.00%
2022-06-30 0 21 0.680 0.660 0.700 6,588,055 0.680 0.660 0.700 0.570 0.890 8,978,000 0.7338 -5.56%
2022-05-31 0 20 0.720 0.660 0.780 7,152,700 0.720 0.660 0.780 0.540 0.810 10,315,000 0.6934 -8.86%
2022-04-29 0 18 0.790 0.790 0.800 121,266,450 0.790 0.790 0.800 0.760 1.010 139,135,000 0.8716 -13.19%
2022-03-31 0 23 0.910 0.910 0.930 186,730,900 0.910 0.910 0.930 0.890 1.110 192,610,000 0.9695 0.00%
2022-02-28 0 17 0.910 0.910 0.920 121,973,700 0.910 0.910 0.920 0.900 1.230 115,095,000 1.0598 -15.74%
2022-01-31 0 21 1.080 1.070 1.080 111,672,550 1.080 1.070 1.080 0.990 1.300 97,310,000 1.1476 4.85%
2021-12-31 0 22 1.030 1.030 1.070 17,981,750 1.030 1.030 1.070 1.000 1.280 15,730,000 1.1432 -16.26%
2021-11-30 0 22 1.230 1.210 1.230 16,686,400 1.230 1.210 1.230 1.050 1.400 13,130,000 1.2709 2.50%
2021-10-29 0 18 1.200 1.190 1.200 33,535,425 1.200 1.190 1.200 1.080 1.490 26,021,500 1.2888 2.56%
2021-09-30 0 21 1.170 1.160 1.190 89,288,623 1.170 1.160 1.190 1.080 1.620 69,543,516 1.2839 -9.30%
2021-08-31 0 22 1.290 1.280 1.350 340,550,332 1.290 1.280 1.350 0.630 1.900 293,361,000 1.1609 84.29%
2021-07-30 0 21 0.700 0.680 0.700 216,016,585 0.700 0.680 0.700 0.125 0.730 528,727,314 0.4086 438.46%
2021-06-30 0 21 0.130 0.128 0.130 806,990 0.130 0.128 0.130 0.118 0.131 6,545,000 0.1233 2.36%
2021-05-31 0 20 0.127 0.121 0.127 909,015 0.127 0.121 0.127 0.113 0.135 7,555,000 0.1203 -1.55%
2021-04-30 0 19 0.129 0.123 0.130 2,864,115 0.129 0.123 0.130 0.104 0.135 24,890,000 0.1151 22.86%
2021-03-31 0 23 0.105 0.103 0.105 2,432,490 0.105 0.103 0.105 0.091 0.112 24,300,000 0.1001 -2.78%
2021-02-26 0 18 0.108 0.104 0.109 4,423,570 0.108 0.104 0.109 0.085 0.119 44,500,000 0.0994 20.00%
2021-01-29 0 20 0.090 0.085 0.090 1,398,905 0.090 0.085 0.090 0.085 0.098 15,500,000 0.0903 -2.17%
2020-12-31 0 22 0.092 0.090 0.092 2,323,565 0.092 0.090 0.092 0.088 0.104 24,550,000 0.0946 0.00%
2020-11-30 0 21 0.092 0.092 0.095 2,431,100 0.092 0.092 0.095 0.089 0.119 23,635,000 0.1029 2.22%
2020-10-30 0 18 0.090 0.087 0.090 1,278,265 0.090 0.087 0.090 0.090 0.107 12,840,000 0.0996 -10.00%
2020-09-30 0 22 0.100 0.098 0.100 1,643,570 0.100 0.098 0.100 0.093 0.113 16,680,000 0.0985 -3.85%
2020-08-31 0 21 0.104 0.103 0.105 8,609,275 0.104 0.103 0.105 0.103 0.149 69,200,000 0.1244 -3.70%
2020-07-31 0 22 0.108 0.108 0.112 3,128,055 0.108 0.108 0.112 0.105 0.122 27,655,000 0.1131 -9.24%
2020-06-30 0 21 0.119 0.117 0.120 3,368,745 0.119 0.117 0.120 0.114 0.133 27,695,000 0.1216 -4.80%
2020-05-29 0 20 0.125 0.122 0.125 17,284,373 0.125 0.122 0.125 0.110 0.156 127,793,000 0.1353 -3.85%
2020-04-29 0 19 0.130 0.130 0.135 35,532,930 0.130 0.130 0.135 0.110 0.185 235,035,000 0.1512 8.33%
2020-03-31 0 22 0.120 0.119 0.125 8,798,240 0.120 0.119 0.125 0.119 0.182 59,315,000 0.1483 -28.57%
2020-02-28 0 20 0.168 0.168 0.171 269,227,805 0.168 0.168 0.171 0.168 0.241 1,259,170,000 0.2138 -24.32%
2020-01-31 0 9 0.222 0.220 0.222 143,949,650 0.222 0.220 0.222 0.215 0.390 488,190,000 0.2949

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top