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
2025-07-22	2.140	2.200	2.140	2.150	2.150	625,617
2025-07-21	2.140	2.150	2.130	2.150	2.150	258,500
2025-07-18	2.110	2.140	2.110	2.130	2.130	286,532
2025-07-17	2.100	2.110	2.090	2.100	2.100	173,953
2025-07-16	2.090	2.110	2.080	2.110	2.110	142,555
2025-07-15	2.100	2.100	2.070	2.080	2.080	161,000
2025-07-14	2.120	2.120	2.090	2.090	2.090	263,800
2025-07-11	2.100	2.120	2.080	2.120	2.120	328,884
2025-07-10	2.080	2.100	2.080	2.090	2.090	244,400
2025-07-09	2.090	2.100	2.070	2.070	2.070	140,000
2025-07-08	2.090	2.100	2.070	2.100	2.100	26,400
2025-07-07	2.100	2.100	2.060	2.090	2.090	153,300
2025-07-04	2.090	2.100	2.080	2.100	2.100	32,200
2025-07-03	2.100	2.100	2.080	2.090	2.090	87,300
2025-07-02	2.100	2.110	2.080	2.100	2.100	36,100
2025-07-01	2.100	2.110	2.080	2.100	2.100	51,200
2025-06-30	2.090	2.100	2.060	2.100	2.100	119,201
2025-06-27	2.080	2.100	2.080	2.090	2.090	71,400
2025-06-26	2.100	2.120	2.090	2.090	2.090	86,000
2025-06-25	2.080	2.100	2.080	2.100	2.100	87,200
2025-06-24	2.050	2.090	2.050	2.080	2.080	91,090
2025-06-23	2.060	2.080	2.050	2.060	2.060	66,247
2025-06-20	2.070	2.070	2.050	2.050	2.050	22,900
2025-06-19	2.050	2.070	2.050	2.070	2.070	68,735
2025-06-18	2.080	2.080	2.050	2.060	2.060	92,900
2025-06-17	2.070	2.080	2.050	2.060	2.060	55,900
2025-06-16	2.040	2.060	2.040	2.060	2.060	55,926
2025-06-13	2.040	2.050	2.040	2.040	2.040	44,700
2025-06-12	2.060	2.070	2.040	2.070	2.070	86,900
2025-06-11	2.060	2.070	2.060	2.060	2.060	19,900
2025-06-10	2.050	2.080	2.050	2.070	2.051	156,194
2025-06-09	2.050	2.060	2.040	2.040	2.021	28,400
2025-06-06	2.030	2.060	2.030	2.050	2.031	71,265
2025-06-05	2.030	2.060	2.020	2.060	2.041	47,300
2025-06-04	2.050	2.050	2.020	2.050	2.031	80,700
2025-06-03	2.060	2.060	2.040	2.060	2.041	14,400
2025-05-30	2.050	2.060	2.040	2.060	2.041	33,200
2025-05-29	2.050	2.050	2.040	2.050	2.031	144,300
2025-05-28	2.060	2.060	2.040	2.060	2.041	115,900
2025-05-27	2.060	2.080	2.040	2.040	2.021	106,500
2025-05-26	2.060	2.060	2.050	2.050	2.031	109,000
2025-05-23	2.080	2.080	2.080	2.080	2.061	11,100
2025-05-22	2.070	2.080	2.070	2.080	2.061	15,400
2025-05-21	2.090	2.090	2.070	2.070	2.051	23,364
2025-05-20	2.080	2.100	2.080	2.100	2.080	36,291
2025-05-19	2.070	2.100	2.070	2.100	2.080	54,600
2025-05-16	2.090	2.100	2.080	2.100	2.080	12,000
2025-05-15	2.100	2.100	2.080	2.100	2.080	19,300
2025-05-14	2.090	2.090	2.080	2.090	2.070	104,768
2025-05-13	2.010	2.080	2.010	2.070	2.051	86,400
2025-05-12	2.090	2.090	2.080	2.090	2.070	20,300
2025-05-09	2.090	2.110	2.070	2.090	2.070	37,521
2025-05-08	2.090	2.100	2.080	2.080	2.061	17,900
2025-05-07	2.110	2.110	2.100	2.110	2.090	62,300
2025-05-06	2.110	2.110	2.080	2.110	2.090	49,100
2025-04-30	2.090	2.090	2.050	2.090	2.070	64,700
2025-04-29	2.090	2.110	2.090	2.090	2.070	29,565
2025-04-28	2.110	2.110	2.090	2.100	2.080	48,100
2025-04-25	2.120	2.150	2.120	2.120	2.100	36,821
2025-04-24	2.140	2.150	2.120	2.130	2.110	36,700

← NewerPage 6 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.