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
2026-04-20	1.960	2.000	1.960	1.970	1.970	10,800
2026-04-17	1.980	1.980	1.970	1.980	1.980	56,700
2026-04-16	2.000	2.000	1.970	1.970	1.970	126,930
2026-04-15	1.970	1.990	1.950	1.990	1.990	49,700
2026-04-14	1.980	1.980	1.960	1.980	1.980	109,000
2026-04-13	1.970	1.980	1.970	1.980	1.980	101,700
2026-04-10	2.000	2.000	1.970	1.970	1.970	107,100
2026-04-09	2.010	2.010	1.980	1.980	1.980	64,800
2026-04-08	1.990	2.010	1.980	2.010	2.010	176,100
2026-04-07	2.000	2.000	1.970	1.990	1.990	155,800
2026-04-03	2.000	2.010	1.980	1.980	1.980	203,600
2026-04-02	2.000	2.010	2.000	2.010	2.010	123,320
2026-04-01	2.030	2.030	1.970	2.020	2.020	237,300
2026-03-31	2.040	2.040	2.010	2.020	2.020	56,800
2026-03-30	2.030	2.050	2.020	2.040	2.040	133,037
2026-03-27	2.010	2.020	2.010	2.020	2.020	26,700
2026-03-26	2.040	2.040	2.010	2.010	2.010	130,565
2026-03-25	2.020	2.030	2.010	2.020	2.020	32,300
2026-03-24	2.000	2.020	2.000	2.020	2.020	35,137
2026-03-23	2.020	2.030	1.960	2.010	2.010	306,537
2026-03-20	2.060	2.060	2.030	2.030	2.030	46,730
2026-03-19	2.060	2.070	2.050	2.050	2.050	133,600
2026-03-18	2.060	2.070	2.050	2.070	2.070	72,800
2026-03-17	2.080	2.090	2.060	2.060	2.060	306,900
2026-03-16	2.050	2.090	2.050	2.080	2.080	525,352
2026-03-13	2.040	2.070	2.040	2.060	2.060	123,478
2026-03-12	2.040	2.070	2.040	2.060	2.060	183,200
2026-03-11	2.060	2.070	2.040	2.050	2.050	80,552
2026-03-10	2.050	2.060	2.040	2.050	2.050	218,185
2026-03-09	2.030	2.060	2.030	2.050	2.050	200,490
2026-03-06	2.030	2.040	2.020	2.040	2.040	272,300
2026-03-05	2.070	2.070	2.020	2.040	2.040	543,100
2026-03-04	2.030	2.070	2.030	2.070	2.070	331,189
2026-03-03	2.040	2.060	2.030	2.040	2.040	130,100
2026-03-02	2.010	2.040	2.000	2.040	2.040	114,484
2026-02-27	2.040	2.050	2.000	2.010	2.010	486,493
2026-02-26	2.040	2.050	2.030	2.030	2.030	166,200
2026-02-25	2.040	2.050	2.020	2.040	2.040	142,800
2026-02-24	2.020	2.050	2.020	2.030	2.030	140,700
2026-02-13	2.020	2.050	2.020	2.030	2.030	125,229
2026-02-12	2.040	2.040	2.020	2.030	2.030	87,190
2026-02-11	2.050	2.050	2.010	2.030	2.030	117,384
2026-02-10	2.040	2.050	2.040	2.050	2.050	67,300
2026-02-09	2.050	2.050	2.040	2.050	2.050	46,549
2026-02-06	2.050	2.050	2.040	2.050	2.050	21,775
2026-02-05	2.030	2.050	2.030	2.050	2.050	82,500
2026-02-04	2.040	2.050	2.030	2.050	2.050	165,300
2026-02-03	2.060	2.060	2.020	2.050	2.050	100,504
2026-02-02	2.100	2.130	2.040	2.040	2.040	503,130
2026-01-30	2.190	2.220	2.180	2.200	2.200	284,100
2026-01-29	2.160	2.180	2.150	2.180	2.180	240,156
2026-01-28	2.150	2.160	2.140	2.160	2.160	170,000
2026-01-27	2.140	2.160	2.140	2.160	2.160	72,913
2026-01-26	2.140	2.160	2.140	2.160	2.160	48,200
2026-01-23	2.140	2.170	2.140	2.170	2.170	89,627
2026-01-22	2.130	2.160	2.130	2.150	2.150	54,000
2026-01-21	2.150	2.160	2.130	2.140	2.140	144,400
2026-01-20	2.130	2.160	2.120	2.160	2.160	135,700
2026-01-19	2.150	2.160	2.140	2.160	2.160	119,127
2026-01-16	2.170	2.170	2.120	2.160	2.160	233,526

← NewerPage 3 of 21 · 1,215 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.