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
2026-07-17	1.770	1.800	1.760	1.790	1.790	73,929
2026-07-16	1.800	1.800	1.780	1.790	1.790	99,900
2026-07-15	1.820	1.820	1.790	1.790	1.790	79,000
2026-07-14	1.760	1.790	1.760	1.790	1.790	8,500
2026-07-13	1.780	1.810	1.760	1.760	1.760	38,500
2026-07-10	1.750	1.800	1.750	1.800	1.800	62,195
2026-07-09	1.760	1.760	1.760	1.760	1.760	26,900
2026-07-08	1.800	1.800	1.800	1.800	1.800	3,000
2026-07-07	1.790	1.810	1.750	1.800	1.800	148,000
2026-07-06	1.840	1.840	1.800	1.820	1.820	70,800
2026-07-03	1.760	1.810	1.750	1.810	1.810	25,400
2026-07-02	1.690	1.820	1.690	1.800	1.800	309,800
2026-07-01	1.730	1.730	1.680	1.730	1.730	70,700
2026-06-30	1.710	1.730	1.700	1.710	1.710	62,600
2026-06-29	1.710	1.740	1.660	1.730	1.730	65,136
2026-06-26	1.760	1.760	1.690	1.740	1.740	236,800
2026-06-25	1.780	1.790	1.750	1.760	1.760	57,200
2026-06-24	1.790	1.790	1.760	1.780	1.780	35,344
2026-06-23	1.800	1.800	1.770	1.780	1.780	143,201
2026-06-22	1.810	1.810	1.750	1.770	1.770	291,700
2026-06-18	1.820	1.840	1.820	1.820	1.820	36,100
2026-06-17	1.820	1.850	1.820	1.850	1.850	127,200
2026-06-16	1.850	1.850	1.830	1.850	1.850	14,118
2026-06-15	1.860	1.860	1.830	1.860	1.860	88,500
2026-06-12	1.830	1.870	1.830	1.860	1.860	93,240
2026-06-11	1.830	1.830	1.810	1.820	1.820	16,800
2026-06-10	1.800	1.830	1.800	1.830	1.830	84,500
2026-06-09	1.810	1.850	1.770	1.850	1.850	151,300
2026-06-08	1.810	1.850	1.810	1.830	1.830	33,700
2026-06-05	1.830	1.850	1.810	1.850	1.850	75,200
2026-06-04	1.820	1.860	1.820	1.860	1.860	27,300
2026-06-03	1.860	1.870	1.830	1.860	1.860	14,189
2026-06-02	1.840	1.860	1.840	1.860	1.860	179,793
2026-06-01	1.770	1.830	1.770	1.820	1.820	82,480
2026-05-29	1.750	1.810	1.750	1.790	1.790	140,801
2026-05-28	1.820	1.850	1.750	1.770	1.770	269,800
2026-05-27	1.850	1.880	1.820	1.830	1.830	113,000
2026-05-26	1.940	1.940	1.810	1.880	1.880	137,000
2026-05-25	1.920	1.950	1.870	1.910	1.910	221,565
2026-05-22	1.930	1.940	1.900	1.940	1.940	72,101
2026-05-21	1.950	1.950	1.920	1.930	1.930	60,400
2026-05-20	1.970	1.970	1.960	1.960	1.960	12,600
2026-05-19	1.930	1.960	1.920	1.950	1.950	21,600
2026-05-18	1.910	1.920	1.910	1.920	1.920	57,400
2026-05-15	1.900	1.930	1.870	1.930	1.930	76,200
2026-05-14	1.930	1.950	1.910	1.910	1.910	224,099
2026-05-13	1.960	1.960	1.940	1.940	1.940	188,600
2026-05-12	1.950	1.970	1.930	1.950	1.950	102,700
2026-05-11	1.950	1.980	1.940	1.980	1.980	86,065
2026-05-08	1.940	1.950	1.930	1.940	1.940	28,000
2026-05-07	1.950	1.950	1.930	1.940	1.940	75,800
2026-05-06	1.930	1.950	1.910	1.950	1.950	261,960
2026-04-30	1.970	1.970	1.940	1.970	1.970	83,548
2026-04-29	1.980	1.980	1.910	1.980	1.980	347,080
2026-04-28	2.000	2.000	1.960	1.980	1.980	37,600
2026-04-27	1.960	1.990	1.960	1.990	1.990	20,500
2026-04-24	2.000	2.000	1.970	1.980	1.980	56,630
2026-04-23	1.990	1.990	1.960	1.960	1.960	32,500
2026-04-22	1.960	2.000	1.960	1.990	1.990	97,700
2026-04-21	1.970	2.000	1.960	1.970	1.970	49,600

← NewerPage 2 of 3 · 121 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.