Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.690	1.690	1.670	1.690	1.661	117,200
2025-04-21	1.660	1.700	1.660	1.690	1.661	73,700
2025-04-18	1.690	1.710	1.620	1.690	1.661	247,750
2025-04-17	1.700	1.700	1.680	1.690	1.661	61,100
2025-04-16	1.740	1.740	1.700	1.700	1.671	143,400
2025-04-15	1.740	1.740	1.680	1.730	1.700	191,400
2025-04-14	1.740	1.760	1.730	1.740	1.710	100,288
2025-04-11	1.750	1.750	1.720	1.740	1.710	150,600
2025-04-10	1.720	1.770	1.720	1.760	1.730	222,150
2025-04-09	1.670	1.740	1.670	1.740	1.710	116,500
2025-04-08	1.690	1.720	1.690	1.700	1.671	220,700
2025-04-07	1.800	1.800	1.660	1.690	1.661	700,800
2025-04-03	1.810	1.850	1.810	1.840	1.809	25,800
2025-04-02	1.820	1.840	1.820	1.820	1.789	24,400
2025-04-01	1.830	1.830	1.800	1.820	1.789	86,500
2025-03-31	1.830	1.840	1.800	1.830	1.799	258,350
2025-03-28	1.850	1.860	1.840	1.850	1.818	57,900
2025-03-27	1.870	1.880	1.840	1.860	1.828	44,700
2025-03-26	1.860	1.870	1.850	1.870	1.838	69,550
2025-03-25	1.840	1.870	1.840	1.860	1.828	103,500
2025-03-24	1.860	1.890	1.850	1.860	1.828	168,200
2025-03-21	1.890	1.890	1.870	1.890	1.858	196,500
2025-03-20	1.890	1.900	1.870	1.890	1.858	249,788
2025-03-19	1.910	1.910	1.870	1.880	1.848	278,600
2025-03-18	1.930	1.930	1.860	1.910	1.877	376,875
2025-03-17	1.910	1.950	1.910	1.920	1.887	152,475
2025-03-14	1.970	1.970	1.920	1.950	1.917	825,438
2025-03-13	1.900	1.990	1.900	1.980	1.946	1,981,862
2025-03-12	1.890	1.930	1.870	1.900	1.867	445,600
2025-03-11	1.860	1.910	1.850	1.890	1.858	636,216
2025-03-10	1.880	1.900	1.880	1.880	1.848	269,266
2025-03-07	1.890	1.900	1.850	1.860	1.828	567,706
2025-03-06	1.790	1.910	1.790	1.910	1.877	1,763,631
2025-03-05	1.810	1.810	1.790	1.810	1.779	106,850
2025-03-04	1.800	1.800	1.790	1.800	1.769	159,470
2025-03-03	1.850	1.850	1.800	1.810	1.779	284,800
2025-02-28	1.790	1.880	1.790	1.860	1.828	931,222
2025-02-27	1.810	1.810	1.770	1.800	1.769	91,500
2025-02-26	1.810	1.810	1.780	1.800	1.769	57,000
2025-02-25	1.810	1.810	1.780	1.800	1.769	28,500
2025-02-24	1.790	1.820	1.770	1.820	1.789	195,909
2025-02-21	1.810	1.820	1.800	1.810	1.779	157,400
2025-02-20	1.800	1.820	1.800	1.820	1.789	31,650
2025-02-19	1.760	1.820	1.760	1.820	1.789	110,200
2025-02-18	1.830	1.830	1.760	1.810	1.779	493,700
2025-02-17	1.850	1.860	1.800	1.840	1.809	385,600
2025-02-14	1.850	1.860	1.850	1.860	1.828	308,300
2025-02-13	1.860	1.860	1.830	1.840	1.809	166,600
2025-02-12	1.850	1.860	1.850	1.860	1.828	44,700
2025-02-11	1.850	1.860	1.840	1.860	1.828	49,700
2025-02-10	1.850	1.860	1.830	1.860	1.828	91,350
2025-02-07	1.870	1.870	1.830	1.860	1.828	168,200
2025-02-06	1.850	1.850	1.830	1.840	1.809	100,700
2025-02-05	1.850	1.850	1.840	1.850	1.818	20,570
2025-01-27	1.850	1.860	1.830	1.860	1.828	103,100
2025-01-24	1.850	1.860	1.850	1.860	1.828	45,850
2025-01-23	1.870	1.870	1.860	1.870	1.838	37,300
2025-01-22	1.880	1.880	1.840	1.850	1.818	37,400
2025-01-21	1.900	1.900	1.850	1.880	1.848	171,400
2025-01-20	1.890	1.920	1.860	1.890	1.858	211,500

← NewerPage 7 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.