Changchai Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.090	2.100	2.060	2.090	2.067	543,758
2026-04-17	2.100	2.120	2.040	2.100	2.077	1,418,264
2026-04-16	1.990	2.150	1.990	2.140	2.117	3,828,376
2026-04-15	2.000	2.070	1.980	2.010	1.988	2,730,610
2026-04-14	1.980	1.980	1.940	1.970	1.949	669,609
2026-04-13	1.920	1.960	1.910	1.960	1.939	1,139,750
2026-04-10	1.920	1.920	1.900	1.920	1.899	131,500
2026-04-09	1.910	1.920	1.900	1.910	1.889	170,250
2026-04-08	1.890	1.910	1.890	1.910	1.889	200,800
2026-04-07	1.880	1.890	1.870	1.880	1.859	100,150
2026-04-03	1.880	1.890	1.880	1.880	1.859	77,200
2026-04-02	1.900	1.910	1.880	1.880	1.859	157,100
2026-04-01	1.910	1.920	1.900	1.920	1.899	187,550
2026-03-31	1.900	1.910	1.900	1.910	1.889	193,361
2026-03-30	1.880	1.900	1.860	1.900	1.879	282,250
2026-03-27	1.890	1.910	1.880	1.900	1.879	151,500
2026-03-26	1.900	1.910	1.890	1.890	1.869	164,000
2026-03-25	1.880	1.910	1.860	1.910	1.889	314,900
2026-03-24	1.870	1.890	1.870	1.890	1.869	117,300
2026-03-23	1.890	1.890	1.850	1.860	1.840	233,601
2026-03-20	1.910	1.910	1.900	1.900	1.879	243,400
2026-03-19	1.920	1.920	1.880	1.910	1.889	791,700
2026-03-18	1.920	1.940	1.910	1.930	1.909	184,100
2026-03-17	1.920	1.950	1.920	1.930	1.909	62,600
2026-03-16	1.920	1.930	1.910	1.930	1.909	140,800
2026-03-13	1.950	1.950	1.920	1.930	1.909	118,100
2026-03-12	1.940	1.950	1.930	1.950	1.929	100,100
2026-03-11	1.950	1.950	1.940	1.950	1.929	181,700
2026-03-10	1.940	1.960	1.930	1.940	1.919	409,400
2026-03-09	1.900	1.930	1.900	1.930	1.909	759,950
2026-03-06	1.880	1.980	1.880	1.940	1.919	2,242,756
2026-03-05	1.880	1.890	1.870	1.880	1.859	88,100
2026-03-04	1.860	1.870	1.860	1.870	1.850	75,800
2026-03-03	1.900	1.900	1.870	1.870	1.850	174,600
2026-03-02	1.880	1.900	1.870	1.890	1.869	157,350
2026-02-27	1.890	1.900	1.880	1.890	1.869	239,900
2026-02-26	1.880	1.890	1.870	1.880	1.859	271,820
2026-02-25	1.870	1.890	1.870	1.870	1.850	219,250
2026-02-24	1.870	1.880	1.860	1.870	1.850	88,350
2026-02-13	1.880	1.880	1.860	1.870	1.850	163,550
2026-02-12	1.870	1.880	1.870	1.880	1.859	190,900
2026-02-11	1.870	1.880	1.860	1.870	1.850	115,000
2026-02-10	1.870	1.870	1.860	1.870	1.850	57,200
2026-02-09	1.860	1.880	1.860	1.880	1.859	108,400
2026-02-06	1.860	1.880	1.860	1.860	1.840	162,300
2026-02-05	1.850	1.860	1.840	1.860	1.840	39,600
2026-02-04	1.860	1.860	1.840	1.860	1.840	45,700
2026-02-03	1.840	1.860	1.840	1.860	1.840	156,400
2026-02-02	1.850	1.860	1.830	1.850	1.830	116,000
2026-01-30	1.870	1.870	1.850	1.850	1.830	215,800
2026-01-29	1.870	1.870	1.860	1.860	1.840	205,700
2026-01-28	1.840	1.870	1.840	1.870	1.850	148,555
2026-01-27	1.860	1.860	1.840	1.860	1.840	66,500
2026-01-26	1.850	1.870	1.840	1.860	1.840	349,500
2026-01-23	1.830	1.860	1.830	1.860	1.840	152,750
2026-01-22	1.860	1.860	1.830	1.830	1.810	156,400
2026-01-21	1.850	1.860	1.840	1.840	1.820	185,500
2026-01-20	1.850	1.860	1.830	1.850	1.830	139,400
2026-01-19	1.830	1.850	1.830	1.840	1.820	201,500
2026-01-16	1.830	1.840	1.830	1.840	1.820	93,379

← NewerPage 3 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0252 CNY
2025-05-21	0.0108 CNY
2024-05-22	0.0517 CNY
2023-06-29	0.0111 CNY
2022-06-15	0.0305 CNY
2019-06-19	0.0285 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.