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
2025-01-20	2.130	2.160	2.130	2.160	2.140	150,700
2025-01-17	2.120	2.160	2.120	2.160	2.140	31,713
2025-01-16	2.140	2.160	2.140	2.140	2.120	158,900
2025-01-15	2.150	2.150	2.140	2.150	2.130	13,000
2025-01-14	2.120	2.170	2.120	2.170	2.150	108,800
2025-01-13	2.130	2.150	2.110	2.150	2.130	78,875
2025-01-10	2.160	2.160	2.130	2.130	2.110	68,307
2025-01-09	2.160	2.180	2.160	2.180	2.160	4,400
2025-01-08	2.170	2.180	2.140	2.160	2.140	90,700
2025-01-07	2.140	2.160	2.130	2.160	2.140	417,500
2025-01-06	2.170	2.180	2.140	2.140	2.120	227,301
2025-01-03	2.210	2.220	2.100	2.160	2.140	75,520
2025-01-02	2.220	2.240	2.180	2.200	2.179	132,900
2024-12-31	2.230	2.240	2.190	2.200	2.179	39,800
2024-12-30	2.200	2.230	2.200	2.230	2.209	13,300
2024-12-27	2.190	2.240	2.190	2.230	2.209	130,652
2024-12-26	2.180	2.210	2.170	2.200	2.179	49,917
2024-12-25	2.200	2.200	2.180	2.190	2.170	51,400
2024-12-24	2.190	2.200	2.190	2.200	2.179	13,300
2024-12-23	2.220	2.220	2.190	2.190	2.170	47,300
2024-12-20	2.200	2.230	2.200	2.210	2.189	80,317
2024-12-19	2.190	2.220	2.170	2.210	2.189	34,300
2024-12-18	2.190	2.220	2.190	2.200	2.179	56,400
2024-12-17	2.200	2.240	2.200	2.200	2.179	83,900
2024-12-16	2.210	2.240	2.210	2.230	2.209	117,776
2024-12-13	2.220	2.240	2.210	2.220	2.199	27,500
2024-12-12	2.230	2.240	2.220	2.240	2.219	53,752
2024-12-11	2.230	2.230	2.210	2.220	2.199	121,930
2024-12-10	2.250	2.260	2.220	2.220	2.199	307,300
2024-12-09	2.230	2.240	2.220	2.230	2.209	86,200
2024-12-06	2.240	2.240	2.230	2.230	2.209	398,849
2024-12-05	2.260	2.260	2.230	2.250	2.229	138,300
2024-12-04	2.280	2.290	2.260	2.270	2.249	111,100
2024-12-03	2.300	2.300	2.230	2.290	2.269	275,304
2024-12-02	2.250	2.310	2.250	2.300	2.279	634,200
2024-11-29	2.210	2.270	2.200	2.250	2.229	188,700
2024-11-28	2.200	2.250	2.200	2.240	2.219	247,800
2024-11-27	2.150	2.200	2.140	2.200	2.179	35,800
2024-11-26	2.180	2.210	2.170	2.210	2.189	95,100
2024-11-25	2.190	2.200	2.150	2.180	2.160	91,400
2024-11-22	2.210	2.230	2.190	2.200	2.179	116,400
2024-11-21	2.230	2.230	2.200	2.230	2.209	210,000
2024-11-20	2.230	2.260	2.230	2.250	2.229	117,800
2024-11-19	2.280	2.280	2.220	2.260	2.239	124,100
2024-11-18	2.280	2.280	2.230	2.250	2.229	91,898
2024-11-15	2.270	2.270	2.230	2.250	2.229	31,000
2024-11-14	2.280	2.290	2.230	2.250	2.229	266,800
2024-11-13	2.300	2.320	2.270	2.310	2.288	186,800
2024-11-12	2.330	2.330	2.290	2.320	2.298	383,600
2024-11-11	2.400	2.400	2.310	2.350	2.328	671,433
2024-11-08	2.420	2.420	2.330	2.370	2.348	388,600
2024-11-07	2.370	2.400	2.370	2.400	2.378	637,573
2024-11-06	2.350	2.390	2.340	2.370	2.348	632,900
2024-11-05	2.330	2.360	2.320	2.350	2.328	278,600
2024-11-04	2.270	2.330	2.270	2.330	2.308	101,100
2024-11-01	2.360	2.360	2.270	2.290	2.269	520,800
2024-10-31	2.390	2.400	2.360	2.370	2.348	343,500
2024-10-30	2.400	2.420	2.350	2.370	2.348	588,800
2024-10-29	2.430	2.430	2.360	2.410	2.387	352,294
2024-10-28	2.360	2.430	2.340	2.430	2.407	577,542

← NewerPage 8 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.