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
2025-10-22	2.100	2.100	2.090	2.090	2.090	66,600
2025-10-21	2.100	2.120	2.100	2.110	2.110	56,700
2025-10-20	2.140	2.140	2.100	2.100	2.100	116,700
2025-10-17	2.120	2.140	2.120	2.140	2.140	178,900
2025-10-16	2.110	2.120	2.110	2.120	2.120	41,000
2025-10-15	2.110	2.120	2.100	2.120	2.120	25,847
2025-10-14	2.110	2.130	2.110	2.130	2.130	145,860
2025-10-13	2.080	2.120	2.080	2.120	2.120	212,201
2025-10-10	2.090	2.120	2.090	2.110	2.110	155,813
2025-10-09	2.090	2.110	2.070	2.090	2.090	120,460
2025-09-30	2.080	2.110	2.080	2.100	2.100	69,700
2025-09-29	2.160	2.160	2.060	2.110	2.110	572,809
2025-09-26	2.190	2.190	2.160	2.190	2.190	118,100
2025-09-25	2.170	2.190	2.170	2.190	2.190	21,100
2025-09-24	2.170	2.180	2.160	2.180	2.180	94,300
2025-09-23	2.180	2.180	2.160	2.170	2.170	113,508
2025-09-22	2.180	2.210	2.180	2.190	2.190	8,300
2025-09-19	2.190	2.190	2.170	2.190	2.190	77,600
2025-09-18	2.200	2.210	2.190	2.190	2.190	108,200
2025-09-17	2.220	2.220	2.190	2.210	2.210	86,700
2025-09-16	2.200	2.220	2.200	2.220	2.220	46,700
2025-09-15	2.200	2.200	2.190	2.200	2.200	122,026
2025-09-12	2.190	2.210	2.160	2.200	2.200	419,400
2025-09-11	2.230	2.240	2.200	2.220	2.220	161,700
2025-09-10	2.210	2.230	2.210	2.230	2.230	76,800
2025-09-09	2.230	2.230	2.220	2.220	2.220	41,816
2025-09-08	2.230	2.230	2.220	2.230	2.230	25,510
2025-09-05	2.220	2.230	2.220	2.230	2.230	159,200
2025-09-04	2.200	2.220	2.190	2.210	2.210	97,200
2025-09-03	2.210	2.210	2.190	2.190	2.190	144,000
2025-09-02	2.220	2.220	2.190	2.210	2.210	144,567
2025-09-01	2.240	2.240	2.210	2.220	2.220	242,265
2025-08-29	2.210	2.240	2.210	2.210	2.210	190,900
2025-08-28	2.250	2.260	2.200	2.240	2.240	163,399
2025-08-27	2.280	2.280	2.200	2.220	2.220	528,502
2025-08-26	2.320	2.320	2.270	2.280	2.280	336,300
2025-08-25	2.280	2.330	2.250	2.310	2.310	586,278
2025-08-22	2.270	2.280	2.260	2.280	2.280	232,200
2025-08-21	2.260	2.280	2.250	2.260	2.260	392,100
2025-08-20	2.250	2.270	2.240	2.270	2.270	401,183
2025-08-19	2.250	2.250	2.240	2.250	2.250	229,905
2025-08-18	2.260	2.260	2.230	2.250	2.250	160,700
2025-08-15	2.250	2.250	2.220	2.250	2.250	192,100
2025-08-14	2.240	2.250	2.210	2.250	2.250	317,200
2025-08-13	2.220	2.240	2.220	2.240	2.240	238,860
2025-08-12	2.210	2.270	2.210	2.230	2.230	604,100
2025-08-11	2.220	2.230	2.200	2.210	2.210	252,620
2025-08-08	2.220	2.220	2.200	2.220	2.220	119,000
2025-08-07	2.200	2.240	2.180	2.230	2.230	294,700
2025-08-06	2.190	2.200	2.170	2.200	2.200	255,117
2025-08-05	2.170	2.210	2.170	2.210	2.210	359,975
2025-08-04	2.190	2.190	2.160	2.180	2.180	302,148
2025-08-01	2.200	2.220	2.160	2.180	2.180	337,294
2025-07-31	2.220	2.220	2.190	2.190	2.190	268,400
2025-07-30	2.240	2.250	2.210	2.220	2.220	254,000
2025-07-29	2.250	2.260	2.230	2.250	2.250	229,300
2025-07-28	2.210	2.250	2.200	2.250	2.250	535,694
2025-07-25	2.280	2.280	2.190	2.210	2.210	700,926
2025-07-24	2.160	2.280	2.160	2.280	2.280	2,059,800
2025-07-23	2.160	2.170	2.130	2.140	2.140	252,800

← NewerPage 5 of 21 · 1,216 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.