HaiNan Pearl River Holdings Co Ltd Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.840	2.840	2.790	2.830	2.700	159,000
2022-11-01	2.820	2.840	2.800	2.840	2.709	66,600
2022-10-31	2.790	2.860	2.780	2.840	2.709	228,360
2022-10-28	2.780	2.790	2.740	2.770	2.642	41,830
2022-10-27	2.780	2.820	2.780	2.810	2.680	71,900
2022-10-26	2.770	2.820	2.770	2.820	2.690	55,700
2022-10-25	2.770	2.810	2.760	2.800	2.671	79,400
2022-10-24	2.800	2.800	2.780	2.800	2.671	71,400
2022-10-21	2.840	2.840	2.800	2.830	2.700	88,830
2022-10-20	2.830	2.840	2.780	2.840	2.709	67,960
2022-10-19	2.840	2.860	2.800	2.860	2.728	131,500
2022-10-18	2.860	2.870	2.850	2.860	2.728	125,800
2022-10-17	2.820	2.880	2.820	2.880	2.747	57,600
2022-10-14	2.860	2.880	2.840	2.880	2.747	103,800
2022-10-13	2.840	2.860	2.840	2.860	2.728	38,500
2022-10-12	2.820	2.840	2.790	2.840	2.709	67,900
2022-10-11	2.800	2.820	2.790	2.820	2.690	20,900
2022-10-10	2.850	2.860	2.780	2.830	2.700	33,900
2022-09-30	2.810	2.830	2.780	2.820	2.690	61,800
2022-09-29	2.760	2.840	2.760	2.820	2.690	29,500
2022-09-28	2.850	2.850	2.770	2.830	2.700	123,700
2022-09-27	2.840	2.860	2.800	2.860	2.728	99,300
2022-09-26	2.940	2.940	2.780	2.810	2.680	282,900
2022-09-23	2.910	2.940	2.890	2.940	2.804	48,400
2022-09-22	2.940	2.950	2.900	2.950	2.814	64,900
2022-09-21	2.920	2.950	2.890	2.940	2.804	61,900
2022-09-20	2.880	2.920	2.880	2.920	2.785	95,900
2022-09-19	2.910	2.920	2.870	2.920	2.785	98,000
2022-09-16	2.980	2.980	2.870	2.930	2.795	318,500
2022-09-15	2.970	2.980	2.930	2.980	2.843	339,349
2022-09-14	2.960	3.000	2.960	2.990	2.852	74,400
2022-09-13	2.980	3.010	2.980	3.010	2.871	14,100
2022-09-09	2.970	3.000	2.960	3.000	2.862	149,200
2022-09-08	2.990	3.020	2.980	3.000	2.862	93,300
2022-09-07	3.020	3.020	2.980	3.020	2.881	172,000
2022-09-06	3.010	3.030	3.010	3.030	2.890	90,800
2022-09-05	3.030	3.030	3.010	3.020	2.881	149,500
2022-09-02	3.020	3.030	3.010	3.030	2.890	95,000
2022-09-01	3.020	3.050	3.010	3.020	2.881	256,900
2022-08-31	3.040	3.050	3.010	3.010	2.871	269,700
2022-08-30	3.030	3.050	3.020	3.050	2.909	53,100
2022-08-29	3.040	3.050	3.030	3.050	2.909	32,100
2022-08-26	3.060	3.060	3.030	3.050	2.909	111,100
2022-08-25	3.030	3.050	3.010	3.050	2.909	200,930
2022-08-24	3.050	3.080	3.020	3.040	2.900	412,930
2022-08-23	3.050	3.050	3.020	3.040	2.900	92,900
2022-08-22	3.030	3.050	3.030	3.050	2.909	188,100
2022-08-19	3.000	3.040	3.000	3.030	2.890	124,900
2022-08-18	3.020	3.030	3.010	3.030	2.890	74,454
2022-08-17	3.020	3.060	3.020	3.040	2.900	290,400
2022-08-16	3.020	3.030	3.000	3.030	2.890	229,900
2022-08-15	3.030	3.040	3.000	3.030	2.890	248,800
2022-08-12	3.010	3.010	2.980	3.010	2.871	121,300
2022-08-11	2.980	3.010	2.980	3.000	2.862	73,200
2022-08-10	3.040	3.040	2.770	3.000	2.862	329,569
2022-08-09	3.040	3.050	3.030	3.040	2.900	181,300
2022-08-08	3.040	3.050	3.030	3.050	2.909	96,900
2022-08-05	3.010	3.040	3.010	3.040	2.900	100,900
2022-08-04	3.030	3.030	3.010	3.030	2.890	80,600
2022-08-03	3.010	3.020	3.000	3.020	2.881	134,200

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-11	0.0194 CNY
2024-06-12	0.0783 CNY

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