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
2025-04-23	2.150	2.150	2.130	2.130	2.110	71,900
2025-04-22	2.130	2.160	2.130	2.160	2.140	30,800
2025-04-21	2.180	2.180	2.150	2.150	2.130	24,700
2025-04-18	2.170	2.180	2.130	2.180	2.160	133,600
2025-04-17	2.140	2.190	2.140	2.190	2.170	147,000
2025-04-16	2.190	2.210	2.130	2.150	2.130	200,800
2025-04-15	2.150	2.250	2.120	2.220	2.199	488,737
2025-04-14	2.100	2.250	2.100	2.190	2.170	316,908
2025-04-11	2.110	2.130	2.100	2.110	2.090	50,538
2025-04-10	2.090	2.150	2.090	2.130	2.110	111,400
2025-04-09	2.080	2.130	2.060	2.130	2.110	164,730
2025-04-08	2.050	2.100	2.050	2.100	2.080	144,108
2025-04-07	2.150	2.150	2.030	2.050	2.031	454,138
2025-04-03	2.120	2.160	2.120	2.160	2.140	23,300
2025-04-02	2.140	2.150	2.130	2.130	2.110	5,600
2025-04-01	2.150	2.160	2.150	2.160	2.140	87,773
2025-03-31	2.110	2.130	2.090	2.130	2.110	25,269
2025-03-28	2.120	2.150	2.110	2.130	2.110	21,182
2025-03-27	2.150	2.150	2.110	2.120	2.100	26,500
2025-03-26	2.140	2.150	2.140	2.150	2.130	22,400
2025-03-25	2.140	2.140	2.110	2.140	2.120	59,200
2025-03-24	2.130	2.140	2.120	2.140	2.120	12,097
2025-03-21	2.150	2.150	2.110	2.120	2.100	52,300
2025-03-20	2.150	2.160	2.140	2.150	2.130	106,800
2025-03-19	2.180	2.180	2.150	2.150	2.130	59,100
2025-03-18	2.150	2.170	2.150	2.170	2.150	21,846
2025-03-17	2.180	2.180	2.150	2.170	2.150	125,600
2025-03-14	2.170	2.190	2.170	2.180	2.160	182,200
2025-03-13	2.200	2.200	2.140	2.140	2.120	132,634
2025-03-12	2.190	2.200	2.170	2.200	2.179	44,800
2025-03-11	2.200	2.200	2.170	2.190	2.170	116,108
2025-03-10	2.170	2.210	2.170	2.200	2.179	391,540
2025-03-07	2.150	2.160	2.150	2.150	2.130	180,300
2025-03-06	2.160	2.160	2.130	2.160	2.140	48,790
2025-03-05	2.150	2.150	2.130	2.150	2.130	3,200
2025-03-04	2.150	2.150	2.140	2.150	2.130	15,665
2025-03-03	2.130	2.150	2.130	2.150	2.130	21,934
2025-02-28	2.160	2.160	2.130	2.150	2.130	16,400
2025-02-27	2.150	2.170	2.140	2.170	2.150	130,100
2025-02-26	2.160	2.180	2.150	2.170	2.150	32,200
2025-02-25	2.180	2.180	2.160	2.160	2.140	18,600
2025-02-24	2.200	2.200	2.170	2.180	2.160	58,900
2025-02-21	2.170	2.190	2.150	2.190	2.170	249,763
2025-02-20	2.160	2.170	2.140	2.170	2.150	194,200
2025-02-19	2.150	2.160	2.140	2.160	2.140	82,900
2025-02-18	2.200	2.200	2.150	2.150	2.130	228,104
2025-02-17	2.200	2.200	2.160	2.200	2.179	346,105
2025-02-14	2.210	2.210	2.180	2.200	2.179	89,700
2025-02-13	2.190	2.220	2.190	2.220	2.199	163,734
2025-02-12	2.170	2.190	2.160	2.180	2.160	27,000
2025-02-11	2.170	2.180	2.170	2.170	2.150	27,400
2025-02-10	2.180	2.180	2.170	2.180	2.160	67,400
2025-02-07	2.180	2.200	2.180	2.180	2.160	130,701
2025-02-06	2.180	2.180	2.170	2.180	2.160	15,965
2025-02-05	2.160	2.180	2.140	2.180	2.160	18,200
2025-01-27	2.150	2.170	2.140	2.160	2.140	80,800
2025-01-24	2.180	2.180	2.150	2.150	2.130	99,000
2025-01-23	2.170	2.170	2.160	2.160	2.140	60,198
2025-01-22	2.150	2.180	2.150	2.160	2.140	44,730
2025-01-21	2.160	2.170	2.160	2.160	2.140	54,227

← NewerPage 7 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.