Changjiu Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06959 | 2024-01-09 |
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 | 3 | 6.400 | 6.040 | 6.210 | 144,682 | 6.400 | 6.040 | 6.210 | 5.750 | 6.450 | 23,700 | 6.1047 | 7.56% |
| 2025-12-19 | 0 | 5 | 5.950 | 5.950 | 6.250 | 185,395 | 5.950 | 5.950 | 6.250 | 5.950 | 6.250 | 30,600 | 6.0587 | -3.25% |
| 2025-12-12 | 0 | 5 | 6.150 | 5.840 | 6.150 | 507,260 | 6.150 | 5.840 | 6.150 | 5.500 | 6.200 | 85,500 | 5.9329 | 4.77% |
| 2025-12-05 | 0 | 5 | 5.870 | 5.710 | 5.880 | 352,086 | 5.870 | 5.710 | 5.880 | 5.700 | 6.140 | 59,500 | 5.9174 | -6.08% |
| 2025-11-28 | 0 | 5 | 6.250 | 5.950 | 6.250 | 316,467 | 6.250 | 5.950 | 6.250 | 5.920 | 6.370 | 53,200 | 5.9486 | 5.22% |
| 2025-11-21 | 0 | 5 | 5.940 | 5.690 | 5.940 | 372,478 | 5.940 | 5.690 | 5.940 | 5.650 | 6.080 | 64,200 | 5.8018 | -2.62% |
| 2025-11-14 | 0 | 5 | 6.100 | 6.070 | 6.350 | 581,632 | 6.100 | 6.070 | 6.350 | 6.050 | 6.600 | 93,300 | 6.2340 | -0.65% |
| 2025-11-07 | 0 | 5 | 6.140 | 6.110 | 6.140 | 747,548 | 6.140 | 6.110 | 6.140 | 5.690 | 6.150 | 127,200 | 5.8769 | 3.19% |
| 2025-10-31 | 0 | 4 | 5.950 | 5.940 | 6.020 | 440,684 | 5.950 | 5.940 | 6.020 | 5.940 | 6.120 | 72,800 | 6.0534 | -2.78% |
| 2025-10-24 | 0 | 5 | 6.120 | 6.120 | 6.170 | 2,168,409 | 6.120 | 6.120 | 6.170 | 6.070 | 6.170 | 354,000 | 6.1254 | 0.82% |
| 2025-10-17 | 0 | 5 | 6.070 | 6.070 | 6.120 | 1,009,060 | 6.070 | 6.070 | 6.120 | 6.070 | 6.360 | 161,800 | 6.2365 | -5.30% |
| 2025-10-10 | 0 | 4 | 6.410 | 6.400 | 6.460 | 832,516 | 6.410 | 6.400 | 6.460 | 6.300 | 6.800 | 128,400 | 6.4838 | -4.47% |
| 2025-10-03 | 0 | 4 | 6.710 | 6.600 | 6.710 | 690,231 | 6.710 | 6.600 | 6.710 | 6.440 | 6.820 | 105,600 | 6.5363 | 0.00% |
| 2025-09-26 | 0 | 5 | 6.710 | 6.540 | 6.710 | 2,841,427 | 6.710 | 6.540 | 6.710 | 6.300 | 6.920 | 431,900 | 6.5789 | 0.45% |
| 2025-09-19 | 0 | 5 | 6.680 | 6.680 | 6.740 | 1,164,621 | 6.680 | 6.680 | 6.740 | 6.650 | 7.100 | 173,300 | 6.7203 | -2.34% |
| 2025-09-12 | 0 | 5 | 6.840 | 6.830 | 6.840 | 1,676,011 | 6.840 | 6.830 | 6.840 | 6.610 | 6.910 | 248,100 | 6.7554 | 0.59% |
| 2025-09-05 | 0 | 5 | 6.800 | 6.720 | 6.820 | 3,585,661 | 6.800 | 6.720 | 6.820 | 6.500 | 7.130 | 528,300 | 6.7872 | -4.63% |
| 2025-08-29 | 0 | 5 | 7.130 | 7.070 | 7.140 | 3,197,879 | 7.130 | 7.070 | 7.140 | 7.050 | 7.510 | 444,200 | 7.1992 | -2.99% |
| 2025-08-22 | 0 | 5 | 7.350 | 7.350 | 7.380 | 1,490,873 | 7.350 | 7.350 | 7.380 | 7.020 | 7.460 | 206,400 | 7.2232 | 0.96% |
| 2025-08-15 | 0 | 5 | 7.280 | 7.220 | 7.280 | 8,036,645 | 7.280 | 7.220 | 7.280 | 7.100 | 7.950 | 1,049,600 | 7.6569 | -7.73% |
| 2025-08-08 | 0 | 5 | 7.890 | 7.770 | 7.900 | 10,194,556 | 7.890 | 7.770 | 7.900 | 7.200 | 7.980 | 1,360,800 | 7.4916 | 10.04% |
| 2025-08-01 | 0 | 5 | 7.170 | 7.120 | 7.200 | 3,288,805 | 7.170 | 7.120 | 7.200 | 7.000 | 7.470 | 457,200 | 7.1934 | -1.78% |
| 2025-07-25 | 0 | 5 | 7.300 | 7.290 | 7.300 | 3,960,808 | 7.300 | 7.290 | 7.300 | 6.750 | 7.490 | 553,500 | 7.1559 | 5.04% |
| 2025-07-18 | 0 | 5 | 6.950 | 6.920 | 6.950 | 2,679,066 | 6.950 | 6.920 | 6.950 | 6.600 | 7.000 | 389,900 | 6.8712 | 0.14% |
| 2025-07-11 | 0 | 5 | 6.940 | 6.880 | 6.940 | 1,791,948 | 6.940 | 6.880 | 6.940 | 6.630 | 6.980 | 262,500 | 6.8265 | 4.36% |
| 2025-07-04 | 0 | 4 | 6.650 | 6.600 | 6.700 | 1,380,415 | 6.650 | 6.600 | 6.700 | 6.440 | 6.950 | 208,000 | 6.6366 | 0.91% |
| 2025-06-27 | 0 | 5 | 6.590 | 6.520 | 6.590 | 5,530,821 | 6.590 | 6.520 | 6.590 | 6.230 | 7.060 | 848,800 | 6.5160 | 4.94% |
| 2025-06-20 | 0 | 5 | 6.280 | 6.250 | 6.290 | 1,765,344 | 6.280 | 6.250 | 6.290 | 6.110 | 6.330 | 284,500 | 6.2051 | 2.11% |
| 2025-06-13 | 0 | 5 | 6.150 | 6.150 | 6.190 | 2,617,862 | 6.150 | 6.150 | 6.190 | 6.150 | 6.500 | 417,800 | 6.2658 | -1.91% |
| 2025-06-06 | 0 | 5 | 6.270 | 6.270 | 6.330 | 3,997,847 | 6.270 | 6.270 | 6.330 | 5.800 | 6.590 | 654,200 | 6.1110 | -4.86% |
| 2025-05-30 | 0 | 5 | 6.590 | 6.580 | 6.620 | 24,555,899 | 6.590 | 6.580 | 6.620 | 5.810 | 7.546 | 3,598,871 | 6.8232 | 15.05% |
| 2025-05-23 | 0 | 5 | 6.300 | 6.270 | 6.300 | 1,395,616 | 5.728 | 5.701 | 5.728 | 5.637 | 5.837 | 243,618 | 5.7287 | 0.96% |
| 2025-05-16 | 0 | 5 | 6.240 | 6.220 | 6.250 | 1,181,023 | 5.673 | 5.655 | 5.683 | 5.573 | 5.773 | 207,873 | 5.6815 | 0.81% |
| 2025-05-09 | 0 | 4 | 6.190 | 6.150 | 6.300 | 1,635,936 | 5.628 | 5.592 | 5.728 | 5.464 | 5.819 | 288,492 | 5.6706 | 1.48% |
| 2025-05-02 | 0 | 4 | 6.100 | 6.020 | 6.100 | 1,551,595 | 5.546 | 5.473 | 5.546 | 5.437 | 5.637 | 280,353 | 5.5344 | -1.93% |
| 2025-04-25 | 0 | 4 | 6.220 | 6.100 | 6.220 | 1,913,246 | 5.655 | 5.546 | 5.655 | 5.364 | 5.773 | 340,405 | 5.6205 | 3.15% |
| 2025-04-17 | 0 | 4 | 6.030 | 5.980 | 6.030 | 5,275,840 | 5.483 | 5.437 | 5.483 | 5.419 | 5.801 | 950,918 | 5.5482 | -3.21% |
| 2025-04-11 | 0 | 5 | 6.230 | 6.200 | 6.230 | 7,602,667 | 5.664 | 5.637 | 5.664 | 4.864 | 5.864 | 1,438,721 | 5.2843 | 1.80% |
| 2025-04-03 | 0 | 4 | 6.120 | 6.120 | 6.130 | 11,065,901 | 5.564 | 5.564 | 5.573 | 5.346 | 6.164 | 1,954,333 | 5.6622 | 4.08% |
| 2025-03-28 | 0 | 5 | 5.880 | 5.860 | 5.930 | 11,108,807 | 5.346 | 5.328 | 5.392 | 4.282 | 5.628 | 2,198,501 | 5.0529 | 18.07% |
| 2025-03-21 | 0 | 5 | 4.980 | 4.990 | 5.000 | 24,002,545 | 4.528 | 4.537 | 4.546 | 3.628 | 5.828 | 4,768,313 | 5.0338 | 22.96% |
| 2025-03-14 | 0 | 5 | 4.050 | 4.050 | 4.090 | 576,989 | 3.682 | 3.682 | 3.719 | 3.619 | 3.746 | 156,509 | 3.6866 | -0.25% |
| 2025-03-07 | 0 | 5 | 4.060 | 4.060 | 4.090 | 899,203 | 3.691 | 3.691 | 3.719 | 3.637 | 3.800 | 242,958 | 3.7011 | 0.25% |
| 2025-02-28 | 0 | 5 | 4.050 | 4.000 | 4.050 | 1,112,595 | 3.682 | 3.637 | 3.682 | 3.628 | 3.837 | 298,941 | 3.7218 | -1.70% |
| 2025-02-21 | 0 | 5 | 4.120 | 4.120 | 4.160 | 1,596,798 | 3.746 | 3.746 | 3.782 | 3.591 | 3.855 | 429,054 | 3.7217 | 1.48% |
| 2025-02-14 | 0 | 5 | 4.060 | 3.990 | 4.060 | 1,595,952 | 3.691 | 3.628 | 3.691 | 3.610 | 4.182 | 429,603 | 3.7149 | -9.17% |
| 2025-02-07 | 0 | 5 | 4.470 | 4.250 | 4.470 | 1,748,050 | 4.064 | 3.864 | 4.064 | 3.528 | 4.082 | 459,080 | 3.8077 | 10.64% |
| 2025-01-28 | 0 | 2 | 4.040 | 4.040 | 4.170 | 205,287 | 3.673 | 3.673 | 3.791 | 3.646 | 3.873 | 54,993 | 3.7330 | -3.12% |
| 2025-01-24 | 0 | 5 | 4.170 | 4.170 | 4.220 | 1,547,363 | 3.791 | 3.791 | 3.837 | 3.646 | 3.901 | 408,486 | 3.7880 | 3.22% |
| 2025-01-17 | 0 | 5 | 4.040 | 4.030 | 4.200 | 632,604 | 3.673 | 3.664 | 3.819 | 3.564 | 3.901 | 170,918 | 3.7012 | 1.00% |
| 2025-01-10 | 0 | 5 | 4.000 | 4.000 | 4.150 | 1,213,968 | 3.637 | 3.637 | 3.773 | 3.473 | 4.091 | 332,486 | 3.6512 | 0.50% |
| 2025-01-03 | 0 | 4 | 3.980 | 3.920 | 3.970 | 3,006,461 | 3.619 | 3.564 | 3.610 | 3.537 | 4.319 | 755,271 | 3.9806 | 1.79% |
| 2024-12-27 | 0 | 3 | 3.910 | 3.910 | 4.000 | 552,578 | 3.555 | 3.555 | 3.637 | 3.491 | 3.728 | 153,044 | 3.6106 | -4.87% |
| 2024-12-20 | 0 | 5 | 4.110 | 4.100 | 4.110 | 1,312,954 | 3.737 | 3.728 | 3.737 | 3.637 | 4.010 | 347,114 | 3.7825 | -6.80% |
| 2024-12-13 | 0 | 5 | 4.410 | 4.400 | 4.510 | 1,882,347 | 4.010 | 4.001 | 4.101 | 3.919 | 4.328 | 451,051 | 4.1732 | -3.92% |
| 2024-12-06 | 0 | 5 | 4.590 | 4.590 | 4.620 | 2,733,563 | 4.173 | 4.173 | 4.201 | 3.910 | 4.364 | 670,692 | 4.0757 | 4.32% |
| 2024-11-29 | 0 | 5 | 4.400 | 4.400 | 4.460 | 3,757,406 | 4.001 | 4.001 | 4.055 | 3.655 | 4.719 | 897,812 | 4.1851 | -0.23% |
| 2024-11-22 | 0 | 5 | 4.410 | 4.380 | 4.400 | 2,106,621 | 4.010 | 3.982 | 4.001 | 3.982 | 4.401 | 506,813 | 4.1566 | -4.13% |
| 2024-11-15 | 0 | 5 | 4.600 | 4.600 | 4.670 | 6,437,382 | 4.182 | 4.182 | 4.246 | 4.101 | 5.155 | 1,404,845 | 4.5823 | -18.73% |
| 2024-11-08 | 0 | 5 | 5.660 | 5.650 | 5.720 | 3,246,959 | 5.146 | 5.137 | 5.201 | 4.982 | 5.519 | 623,068 | 5.2112 | -0.88% |
| 2024-11-01 | 0 | 5 | 5.710 | 5.710 | 5.840 | 5,120,813 | 5.192 | 5.192 | 5.310 | 5.055 | 5.546 | 966,113 | 5.3004 | -1.55% |
| 2024-10-25 | 0 | 5 | 5.800 | 5.800 | 5.820 | 33,181,121 | 5.273 | 5.273 | 5.292 | 4.910 | 6.728 | 5,714,628 | 5.8063 | 3.76% |
| 2024-10-18 | 0 | 5 | 5.590 | 5.590 | 5.670 | 9,827,184 | 5.082 | 5.082 | 5.155 | 4.819 | 6.183 | 1,929,036 | 5.0943 | -15.30% |
| 2024-10-10 | 0 | 4 | 6.600 | 6.590 | 6.620 | 20,428,993 | 6.001 | 5.992 | 6.019 | 5.573 | 7.392 | 3,145,312 | 6.4951 | -2.80% |
| 2024-10-04 | 0 | 4 | 6.790 | 6.700 | 6.790 | 23,123,926 | 6.174 | 6.092 | 6.174 | 5.464 | 6.819 | 3,793,841 | 6.0951 | 7.10% |
| 2024-09-27 | 0 | 5 | 6.340 | 6.330 | 6.340 | 19,298,878 | 5.764 | 5.755 | 5.764 | 4.746 | 6.119 | 3,528,336 | 5.4697 | 10.26% |
| 2024-09-20 | 0 | 4 | 5.750 | 5.750 | 5.850 | 14,267,502 | 5.228 | 5.228 | 5.319 | 4.819 | 6.528 | 2,637,453 | 5.4096 | 0.88% |
| 2024-09-13 | 0 | 5 | 5.700 | 5.700 | 5.720 | 9,446,050 | 5.182 | 5.182 | 5.201 | 5.137 | 8.183 | 1,586,101 | 5.9555 | -35.59% |
| 2024-09-05 | 0 | 4 | 8.850 | 8.850 | 8.870 | 7,967,865 | 8.047 | 8.047 | 8.065 | 6.774 | 9.165 | 999,548 | 7.9715 | -9.88% |
| 2024-08-30 | 0 | 5 | 9.820 | 9.810 | 9.820 | 10,749,634 | 8.928 | 8.919 | 8.928 | 8.547 | 11.24 | 1,147,196 | 9.3704 | -18.17% |
| 2024-08-23 | 0 | 5 | 12.00 | 11.98 | 12.00 | 8,602,512 | 10.91 | 10.89 | 10.91 | 10.64 | 14.55 | 740,973 | 11.610 | -21.77% |
| 2024-08-16 | 0 | 5 | 15.34 | 15.34 | 15.36 | 13,010,032 | 13.95 | 13.95 | 13.97 | 11.93 | 15.11 | 933,447 | 13.938 | 13.80% |
| 2024-08-09 | 0 | 5 | 13.48 | 13.08 | 13.60 | 8,120,982 | 12.26 | 11.89 | 12.37 | 11.47 | 16.00 | 610,860 | 13.294 | -21.90% |
| 2024-08-02 | 0 | 5 | 17.26 | 17.22 | 17.26 | 13,140,192 | 15.69 | 15.66 | 15.69 | 15.27 | 18.23 | 802,234 | 16.379 | -9.54% |
| 2024-07-26 | 0 | 5 | 19.08 | 19.08 | 19.42 | 11,200,618 | 17.35 | 17.35 | 17.66 | 16.57 | 19.78 | 620,741 | 18.044 | 5.53% |
| 2024-07-19 | 0 | 5 | 18.08 | 18.08 | 18.20 | 32,630,656 | 16.44 | 16.44 | 16.55 | 16.40 | 24.32 | 1,640,764 | 19.887 | -28.82% |
| 2024-07-12 | 0 | 5 | 25.40 | 25.40 | 25.50 | 60,618,610 | 23.09 | 23.09 | 23.18 | 21.82 | 35.10 | 2,201,800 | 27.531 | -11.19% |
| 2024-07-05 | 0 | 4 | 28.60 | 28.30 | 28.60 | 73,341,510 | 26.00 | 25.73 | 26.00 | 21.55 | 56.37 | 2,282,420 | 32.133 | -49.47% |
| 2024-06-28 | 0 | 5 | 56.60 | 56.50 | 58.80 | 80,243,720 | 51.46 | 51.37 | 53.46 | 46.37 | 74.56 | 1,376,139 | 58.311 | 14.41% |
| 2024-06-21 | 0 | 5 | 49.90 | 49.90 | 50.15 | 136,369,490 | 44.98 | 44.98 | 45.20 | 23.57 | 97.53 | 3,008,080 | 45.334 | -46.74% |
| 2024-06-14 | 0 | 4 | 93.70 | 93.55 | 93.70 | 55,410,013 | 84.46 | 84.32 | 84.46 | 72.70 | 86.53 | 712,245 | 77.796 | 12.76% |
| 2024-06-07 | 0 | 5 | 83.10 | 82.30 | 83.20 | 51,521,264 | 74.90 | 74.18 | 74.99 | 59.40 | 80.22 | 746,304 | 69.035 | 22.66% |
| 2024-05-31 | 0 | 5 | 67.75 | 67.75 | 68.80 | 54,910,345 | 61.07 | 61.07 | 62.01 | 42.91 | 61.07 | 982,854 | 55.868 | 15.12% |
| 2024-05-24 | 0 | 5 | 58.85 | 58.85 | 59.30 | 18,813,315 | 53.05 | 53.05 | 53.45 | 49.22 | 54.08 | 361,891 | 51.986 | 5.28% |
| 2024-05-17 | 0 | 4 | 55.90 | 55.00 | 56.05 | 25,606,735 | 50.39 | 49.58 | 50.52 | 40.56 | 51.33 | 562,030 | 45.561 | 20.09% |
| 2024-05-10 | 0 | 5 | 46.55 | 46.55 | 46.70 | 22,259,790 | 41.96 | 41.96 | 42.09 | 35.65 | 43.27 | 577,118 | 38.571 | 15.51% |
| 2024-05-03 | 0 | 4 | 40.30 | 40.30 | 41.15 | 15,647,679 | 36.33 | 36.33 | 37.09 | 32.45 | 38.76 | 439,883 | 35.572 | 4.00% |
| 2024-04-26 | 0 | 5 | 38.75 | 38.10 | 38.75 | 15,715,580 | 34.93 | 34.34 | 34.93 | 29.75 | 35.29 | 479,157 | 32.798 | -1.90% |
| 2024-04-19 | 0 | 5 | 39.50 | 38.55 | 39.80 | 15,043,750 | 35.60 | 34.75 | 35.87 | 33.71 | 36.42 | 424,906 | 35.405 | 0.25% |
| 2024-04-12 | 0 | 5 | 39.40 | 39.25 | 39.50 | 27,998,375 | 35.51 | 35.38 | 35.60 | 27.22 | 35.74 | 857,023 | 32.669 | 30.68% |
| 2024-04-05 | 0 | 3 | 30.15 | 29.40 | 30.30 | 10,101,053 | 27.18 | 26.50 | 27.31 | 23.53 | 28.08 | 390,014 | 25.899 | 11.05% |
| 2024-03-28 | 0 | 4 | 27.15 | 26.85 | 27.15 | 8,839,500 | 24.47 | 24.20 | 24.47 | 22.76 | 27.76 | 348,911 | 25.335 | 1.69% |
| 2024-03-22 | 0 | 5 | 26.70 | 26.70 | 26.80 | 8,784,200 | 24.07 | 24.07 | 24.16 | 22.67 | 27.76 | 345,583 | 25.419 | -4.98% |
| 2024-03-15 | 0 | 5 | 28.10 | 27.90 | 28.10 | 15,471,365 | 25.33 | 25.15 | 25.33 | 18.01 | 25.37 | 708,362 | 21.841 | 27.15% |
| 2024-03-08 | 0 | 5 | 22.10 | 21.50 | 22.10 | 9,670,855 | 19.92 | 19.38 | 19.92 | 12.51 | 19.92 | 599,084 | 16.143 | 49.93% |
| 2024-03-01 | 0 | 5 | 14.74 | 14.70 | 14.74 | 17,800,959 | 13.29 | 13.25 | 13.29 | 10.35 | 16.41 | 1,284,193 | 13.862 | 34.49% |
| 2024-02-23 | 0 | 5 | 10.96 | 10.84 | 10.96 | 5,679,525 | 9.879 | 9.771 | 9.879 | 7.337 | 9.879 | 698,377 | 8.1325 | 30.48% |
| 2024-02-16 | 0 | 3 | 8.400 | 8.390 | 8.550 | 2,288,820 | 7.572 | 7.563 | 7.707 | 6.517 | 7.806 | 328,387 | 6.9699 | 13.51% |
| 2024-02-09 | 0 | 5 | 7.400 | 7.400 | 7.450 | 5,940,985 | 6.670 | 6.670 | 6.715 | 6.219 | 6.932 | 900,291 | 6.5990 | 3.50% |
| 2024-02-02 | 0 | 5 | 7.150 | 7.050 | 7.180 | 6,474,945 | 6.445 | 6.355 | 6.472 | 5.742 | 6.508 | 1,046,179 | 6.1891 | 4.38% |
| 2024-01-26 | 0 | 5 | 6.850 | 6.850 | 7.070 | 5,468,405 | 6.174 | 6.174 | 6.373 | 6.048 | 6.832 | 845,929 | 6.4644 | -5.65% |
| 2024-01-19 | 0 | 5 | 7.260 | 7.230 | 7.260 | 18,646,010 | 6.544 | 6.517 | 6.544 | 5.949 | 8.121 | 2,711,411 | 6.8769 | -6.68% |
| 2024-01-12 | 0 | 4 | 7.780 | 7.780 | 7.800 | 46,678,335 | 7.013 | 7.013 | 7.031 | 5.453 | 7.400 | 7,579,526 | 6.1585 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy