Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	1.840	1.840	1.820	1.840	1.820	60,400
2026-01-14	1.840	1.860	1.830	1.840	1.820	173,100
2026-01-13	1.850	1.850	1.840	1.850	1.830	96,150
2026-01-12	1.860	1.860	1.840	1.860	1.840	112,700
2026-01-09	1.850	1.860	1.840	1.860	1.840	72,300
2026-01-08	1.830	1.860	1.830	1.850	1.830	84,200
2026-01-07	1.840	1.850	1.840	1.840	1.820	75,500
2026-01-06	1.820	1.850	1.810	1.850	1.830	181,250
2026-01-05	1.810	1.830	1.810	1.830	1.810	155,750
2025-12-31	1.810	1.820	1.810	1.820	1.800	98,800
2025-12-30	1.800	1.820	1.790	1.820	1.800	98,150
2025-12-29	1.820	1.830	1.810	1.820	1.800	93,050
2025-12-26	1.810	1.820	1.810	1.820	1.800	29,700
2025-12-25	1.810	1.810	1.800	1.810	1.790	99,500
2025-12-24	1.790	1.800	1.790	1.800	1.780	102,100
2025-12-23	1.790	1.800	1.790	1.800	1.780	25,450
2025-12-22	1.800	1.800	1.780	1.800	1.780	29,800
2025-12-19	1.790	1.800	1.780	1.800	1.780	94,600
2025-12-18	1.800	1.800	1.780	1.780	1.761	27,600
2025-12-17	1.790	1.800	1.790	1.800	1.780	38,900
2025-12-16	1.810	1.810	1.780	1.810	1.790	129,200
2025-12-15	1.810	1.820	1.800	1.810	1.790	54,000
2025-12-12	1.820	1.830	1.810	1.830	1.810	83,279
2025-12-11	1.830	1.830	1.820	1.830	1.810	53,400
2025-12-10	1.830	1.840	1.800	1.840	1.820	150,100
2025-12-09	1.840	1.850	1.830	1.850	1.830	59,600
2025-12-08	1.830	1.850	1.830	1.850	1.830	225,800
2025-12-05	1.840	1.850	1.830	1.850	1.830	71,811
2025-12-04	1.850	1.860	1.830	1.850	1.830	128,150
2025-12-03	1.850	1.850	1.820	1.840	1.820	154,950
2025-12-02	1.840	1.860	1.840	1.850	1.830	79,600
2025-12-01	1.830	1.850	1.820	1.850	1.830	139,550
2025-11-28	1.830	1.850	1.830	1.850	1.830	88,079
2025-11-27	1.840	1.840	1.830	1.840	1.820	84,400
2025-11-26	1.850	1.860	1.850	1.860	1.840	85,100
2025-11-25	1.850	1.860	1.840	1.860	1.840	197,550
2025-11-24	1.840	1.840	1.810	1.830	1.810	60,400
2025-11-21	1.830	1.840	1.810	1.810	1.790	203,400
2025-11-20	1.850	1.860	1.850	1.860	1.840	81,200
2025-11-19	1.860	1.880	1.840	1.860	1.840	206,800
2025-11-18	1.880	1.880	1.850	1.880	1.859	184,200
2025-11-17	1.900	1.910	1.860	1.900	1.879	301,711
2025-11-14	1.910	1.920	1.900	1.900	1.879	336,700
2025-11-13	1.890	1.910	1.890	1.910	1.889	255,400
2025-11-12	1.890	1.900	1.880	1.900	1.879	86,561
2025-11-11	1.880	1.900	1.870	1.900	1.879	109,900
2025-11-10	1.880	1.900	1.870	1.890	1.869	270,381
2025-11-07	1.900	1.910	1.880	1.910	1.889	223,780
2025-11-06	1.900	1.910	1.880	1.900	1.879	210,850
2025-11-05	1.900	1.910	1.880	1.910	1.889	413,700
2025-11-04	1.890	1.910	1.880	1.910	1.889	220,400
2025-11-03	1.890	1.910	1.880	1.900	1.879	253,050
2025-10-31	1.910	1.920	1.890	1.900	1.879	219,100
2025-10-30	1.930	1.940	1.900	1.900	1.879	644,100
2025-10-29	1.940	1.950	1.920	1.950	1.929	626,900
2025-10-28	1.940	1.950	1.930	1.950	1.929	264,310
2025-10-27	1.930	1.950	1.930	1.950	1.929	135,934
2025-10-24	1.940	1.950	1.920	1.950	1.929	102,051
2025-10-23	1.940	1.950	1.920	1.950	1.929	178,350
2025-10-22	1.960	1.960	1.920	1.940	1.919	162,900

← NewerPage 4 of 21 · 1,212 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.