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
2026-01-15	2.180	2.180	2.150	2.170	2.170	192,400
2026-01-14	2.180	2.190	2.160	2.180	2.180	185,988
2026-01-13	2.200	2.200	2.180	2.180	2.180	280,842
2026-01-12	2.190	2.210	2.180	2.200	2.200	115,073
2026-01-09	2.190	2.220	2.190	2.210	2.210	266,000
2026-01-08	2.220	2.220	2.200	2.200	2.200	142,252
2026-01-07	2.240	2.240	2.210	2.230	2.230	85,000
2026-01-06	2.210	2.240	2.210	2.230	2.230	134,552
2026-01-05	2.270	2.270	2.200	2.220	2.220	228,729
2025-12-31	2.250	2.260	2.240	2.260	2.260	88,800
2025-12-30	2.280	2.280	2.230	2.260	2.260	80,400
2025-12-29	2.290	2.290	2.230	2.270	2.270	365,200
2025-12-26	2.230	2.310	2.230	2.290	2.290	668,400
2025-12-25	2.250	2.250	2.220	2.230	2.230	32,300
2025-12-24	2.230	2.240	2.210	2.240	2.240	107,000
2025-12-23	2.270	2.280	2.220	2.230	2.230	338,527
2025-12-22	2.180	2.280	2.180	2.240	2.240	1,000,363
2025-12-19	2.150	2.190	2.140	2.180	2.180	202,300
2025-12-18	2.160	2.160	2.130	2.130	2.130	154,400
2025-12-17	2.220	2.220	2.160	2.170	2.170	289,984
2025-12-16	2.210	2.250	2.210	2.230	2.230	279,963
2025-12-15	2.200	2.210	2.200	2.200	2.200	68,890
2025-12-12	2.190	2.220	2.190	2.200	2.200	27,700
2025-12-11	2.230	2.230	2.190	2.200	2.200	223,202
2025-12-10	2.170	2.240	2.170	2.240	2.240	696,442
2025-12-09	2.180	2.180	2.160	2.160	2.160	12,900
2025-12-08	2.180	2.180	2.150	2.180	2.180	67,300
2025-12-05	2.180	2.180	2.150	2.180	2.180	60,000
2025-12-04	2.190	2.190	2.160	2.180	2.180	20,000
2025-12-03	2.150	2.200	2.150	2.170	2.170	228,000
2025-12-02	2.160	2.180	2.140	2.180	2.180	94,661
2025-12-01	2.160	2.170	2.140	2.170	2.170	53,700
2025-11-28	2.140	2.190	2.140	2.180	2.180	127,890
2025-11-27	2.150	2.170	2.150	2.150	2.150	131,500
2025-11-26	2.210	2.210	2.150	2.150	2.150	461,100
2025-11-25	2.280	2.280	2.150	2.240	2.240	1,107,901
2025-11-24	2.240	2.290	2.220	2.280	2.280	729,343
2025-11-21	2.180	2.290	2.180	2.210	2.210	880,320
2025-11-20	2.150	2.250	2.150	2.210	2.210	995,590
2025-11-19	2.140	2.160	2.140	2.160	2.160	60,100
2025-11-18	2.170	2.180	2.150	2.150	2.150	98,701
2025-11-17	2.150	2.160	2.140	2.140	2.140	47,000
2025-11-14	2.130	2.170	2.120	2.150	2.150	170,290
2025-11-13	2.160	2.160	2.130	2.150	2.150	89,000
2025-11-12	2.170	2.170	2.140	2.150	2.150	58,300
2025-11-11	2.170	2.170	2.130	2.170	2.170	132,990
2025-11-10	2.160	2.170	2.140	2.170	2.170	71,131
2025-11-07	2.190	2.200	2.160	2.160	2.160	301,147
2025-11-06	2.190	2.190	2.160	2.180	2.180	37,800
2025-11-05	2.150	2.190	2.150	2.180	2.180	481,200
2025-11-04	2.130	2.150	2.120	2.130	2.130	165,800
2025-11-03	2.100	2.150	2.090	2.150	2.150	406,200
2025-10-31	2.090	2.130	2.090	2.100	2.100	122,700
2025-10-30	2.120	2.120	2.090	2.090	2.090	75,557
2025-10-29	2.120	2.120	2.110	2.120	2.120	93,300
2025-10-28	2.110	2.110	2.080	2.100	2.100	104,800
2025-10-27	2.100	2.110	2.080	2.080	2.080	320,299
2025-10-24	2.130	2.140	2.110	2.130	2.130	63,900
2025-10-23	2.100	2.130	2.100	2.110	2.110	156,400
2025-10-22	2.100	2.100	2.090	2.090	2.090	66,600

← NewerPage 4 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.