Jiahua Stores Holdings Limited - 0602.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.09	0.07	0.07	0.12	0.07	27.46M
August 15, 2025	0.07	0.08	0.08	0.09	0.07	7.72M
August 14, 2025	0.07	0.07	0.07	0.08	0.06	3.59M
August 13, 2025	0.07	0.07	0.07	0.08	0.07	7.01M
August 12, 2025	0.07	0.07	0.07	0.08	0.06	1.86M
August 11, 2025	0.06	0.07	0.07	0.07	0.06	3.36M
August 08, 2025	0.05	0.06	0.06	0.06	0.05	1.65M
August 07, 2025	0.06	0.06	0.06	0.06	0.06	2.31M
August 06, 2025	0.07	0.06	0.06	0.09	0.06	15.04M
August 05, 2025	0.06	0.06	0.06	0.09	0.06	6.86M
August 04, 2025	0.05	0.05	0.05	0.07	0.05	485,000
August 01, 2025	0.05	0.05	0.05	0.05	0.05	2.93M
July 31, 2025	0.05	0.05	0.05	0.06	0.05	3.05M
July 30, 2025	0.06	0.05	0.05	0.06	0.05	4.34M
July 29, 2025	0.06	0.06	0.06	0.09	0.06	44.29M
July 28, 2025	0.05	0.05	0.05	0.06	0.05	1.94M
July 25, 2025	0.05	0.05	0.05	0.06	0.05	262,500
July 24, 2025	0.06	0.05	0.05	0.06	0.05	1.19M
July 23, 2025	0.05	0.05	0.05	0.07	0.04	10.24M
July 22, 2025	0.04	0.05	0.05	0.07	0.04	38.26M
July 21, 2025	0.04	0.04	0.04	0.04	0.04	0
July 18, 2025	0.04	0.04	0.04	0.04	0.04	0
July 17, 2025	0.04	0.04	0.04	0.04	0.04	100,000
July 16, 2025	0.04	0.04	0.04	0.04	0.04	0
July 15, 2025	0.04	0.04	0.04	0.04	0.04	0
July 14, 2025	0.04	0.04	0.04	0.04	0.04	2,500
July 11, 2025	0.04	0.04	0.04	0.04	0.04	0
July 10, 2025	0.04	0.04	0.04	0.04	0.04	0
July 09, 2025	0.04	0.04	0.04	0.04	0.04	570,000
July 08, 2025	0.04	0.04	0.04	0.04	0.04	0
July 07, 2025	0.04	0.04	0.04	0.04	0.04	0
July 04, 2025	0.04	0.04	0.04	0.04	0.04	377,500
July 03, 2025	0.04	0.04	0.04	0.04	0.04	82,500
July 02, 2025	0.04	0.04	0.04	0.04	0.04	0
June 30, 2025	0.04	0.04	0.04	0.04	0.04	970,000
June 27, 2025	0.04	0.04	0.04	0.04	0.04	0
June 26, 2025	0.04	0.04	0.04	0.04	0.04	0
June 25, 2025	0.04	0.04	0.04	0.04	0.04	0
June 24, 2025	0.04	0.04	0.04	0.04	0.04	90,000
June 23, 2025	0.04	0.04	0.04	0.04	0.04	0
June 20, 2025	0.04	0.04	0.04	0.04	0.04	0
June 19, 2025	0.04	0.04	0.04	0.04	0.04	15,000
June 18, 2025	0.04	0.04	0.04	0.04	0.04	1.33M
June 17, 2025	0.05	0.04	0.04	0.05	0.04	682,500
June 16, 2025	0.04	0.05	0.05	0.05	0.04	285,000
June 13, 2025	0.05	0.05	0.05	0.05	0.04	550,000
June 12, 2025	0.05	0.05	0.05	0.05	0.04	2.24M
June 11, 2025	0.04	0.05	0.05	0.05	0.04	1.25M
June 10, 2025	0.04	0.04	0.04	0.05	0.04	5.15M
June 09, 2025	0.04	0.04	0.04	0.04	0.04	0
June 06, 2025	0.04	0.04	0.04	0.04	0.04	60,000
June 05, 2025	0.04	0.04	0.04	0.04	0.04	210,000
June 04, 2025	0.04	0.04	0.04	0.04	0.04	187,500
June 03, 2025	0.04	0.04	0.04	0.04	0.04	0
June 02, 2025	0.04	0.04	0.04	0.04	0.04	15,000
May 30, 2025	0.04	0.04	0.04	0.04	0.04	1.66M
May 29, 2025	0.04	0.04	0.04	0.04	0.04	215,000
May 28, 2025	0.04	0.04	0.04	0.04	0.04	4.5M
May 27, 2025	0.04	0.05	0.05	0.05	0.04	382,500
May 26, 2025	0.05	0.05	0.05	0.05	0.05	1.68M

Jiahua Stores Holdings Limited (0602.HK) HKSE