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
2026-10-19	1.910	1.930	1.910	1.930	1.930	53,600
2026-10-16	1.940	1.940	1.930	1.940	1.940	53,600
2026-10-15	1.920	1.950	1.910	1.920	1.920	63,100
2026-10-14	1.920	1.930	1.910	1.930	1.930	77,000
2026-10-13	1.920	1.940	1.920	1.940	1.940	44,294
2026-10-12	1.950	1.950	1.930	1.930	1.930	16,800
2026-10-09	1.940	1.950	1.930	1.940	1.940	91,300
2026-10-08	1.930	1.930	1.930	1.930	1.930	62,000
2026-09-30	1.930	1.960	1.910	1.960	1.960	230,101
2026-09-29	1.930	1.950	1.930	1.950	1.950	22,700
2026-09-28	1.940	1.940	1.920	1.940	1.940	63,500
2026-09-24	1.950	1.960	1.950	1.950	1.950	21,800
2026-09-23	1.940	1.960	1.940	1.960	1.960	21,700
2026-09-22	1.950	1.960	1.940	1.960	1.960	43,800
2026-09-21	1.940	1.960	1.940	1.960	1.960	29,826
2026-09-18	1.940	1.960	1.940	1.960	1.960	13,800
2026-09-17	1.940	1.960	1.930	1.950	1.950	168,700
2026-09-16	1.940	1.960	1.930	1.960	1.960	158,500
2026-09-15	1.950	1.960	1.920	1.960	1.960	136,360
2026-09-14	1.960	1.970	1.960	1.970	1.970	41,500
2026-09-11	1.960	1.990	1.960	1.970	1.970	234,600
2026-09-10	1.990	2.020	1.960	1.970	1.970	63,100
2026-09-09	1.990	2.010	1.990	2.010	2.010	117,648
2026-09-08	1.990	2.010	1.990	2.010	2.010	318,297
2026-09-07	1.970	2.000	1.970	2.000	2.000	125,301
2026-09-04	1.970	1.990	1.970	1.980	1.980	138,500
2026-09-03	1.970	1.980	1.930	1.970	1.970	184,529
2026-09-02	2.010	2.020	1.940	1.970	1.970	258,448
2026-09-01	1.950	2.010	1.950	2.010	2.010	646,801
2026-08-31	1.970	1.970	1.930	1.940	1.940	210,700
2026-08-28	1.950	1.980	1.950	1.970	1.970	85,800
2026-08-27	2.000	2.000	1.950	1.980	1.980	221,452
2026-08-26	2.010	2.010	1.970	2.000	2.000	121,744
2026-08-25	1.960	2.010	1.960	2.000	2.000	514,202
2026-08-24	1.940	1.970	1.930	1.960	1.960	139,578
2026-08-21	1.940	1.990	1.930	1.980	1.980	299,900
2026-08-20	1.960	2.000	1.930	2.000	2.000	651,400
2026-08-19	1.970	2.030	1.960	1.990	1.990	839,559
2026-08-18	1.920	1.980	1.900	1.980	1.980	805,337
2026-08-17	1.860	1.930	1.860	1.930	1.930	424,300
2026-08-14	1.880	1.880	1.850	1.860	1.860	155,400
2026-08-13	1.900	1.900	1.880	1.880	1.880	15,800
2026-08-12	1.890	1.910	1.870	1.910	1.910	255,000
2026-08-11	1.880	1.890	1.880	1.890	1.890	85,700
2026-08-10	1.860	1.890	1.850	1.870	1.870	101,700
2026-08-07	1.860	1.870	1.850	1.870	1.870	144,536
2026-08-06	1.860	1.900	1.860	1.880	1.880	183,900
2026-08-05	1.850	1.880	1.850	1.870	1.870	48,800
2026-08-04	1.890	1.890	1.850	1.870	1.870	37,230
2026-08-03	1.860	1.890	1.860	1.890	1.890	30,238
2026-07-31	1.870	1.890	1.860	1.890	1.890	104,649
2026-07-30	1.880	1.890	1.870	1.880	1.880	55,800
2026-07-29	1.900	1.900	1.870	1.890	1.890	53,930
2026-07-28	1.870	1.880	1.870	1.880	1.880	6,443
2026-07-27	1.860	1.880	1.860	1.880	1.880	109,084
2026-07-24	1.870	1.880	1.850	1.860	1.860	120,700
2026-07-23	1.850	1.870	1.850	1.860	1.860	135,000
2026-07-22	1.810	1.860	1.810	1.850	1.850	263,500
2026-07-21	1.770	1.850	1.770	1.820	1.820	135,600
2026-07-20	1.770	1.800	1.770	1.790	1.790	3,700

Page 1 of 1 · 60 trading days

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.