Hwa Create Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	29.510	30.690	27.850	28.400	28.400	114,053,315
2023-10-26	31.690	32.800	29.850	30.330	30.330	144,909,210
2023-10-25	29.900	33.080	29.600	32.120	32.120	184,603,392
2023-10-24	28.880	30.660	28.520	30.660	30.660	171,095,019
2023-10-23	24.990	26.430	24.770	25.550	25.550	101,782,286
2023-10-20	26.000	26.850	24.240	24.410	24.410	104,357,776
2023-10-19	28.800	29.550	26.330	26.600	26.600	124,737,943
2023-10-18	28.900	30.550	28.530	29.750	29.750	106,046,222
2023-10-17	28.930	30.640	28.820	29.570	29.570	104,076,525
2023-10-16	32.080	32.110	29.290	29.400	29.400	144,911,925
2023-10-13	32.690	34.000	31.990	33.070	33.070	164,297,426
2023-10-12	36.350	36.830	30.700	32.450	32.450	171,898,749
2023-10-11	28.980	35.520	28.800	35.520	35.520	232,113,747
2023-10-10	28.000	30.800	26.900	29.600	29.600	207,036,673
2023-10-09	26.500	31.660	26.360	28.000	28.000	206,875,518
2023-09-28	24.950	28.500	23.850	26.950	26.950	183,675,130
2023-09-27	24.560	26.150	24.400	24.400	24.400	135,332,142
2023-09-26	26.570	26.960	24.320	25.160	25.160	156,062,449
2023-09-25	27.700	29.470	26.920	27.880	27.880	157,943,649
2023-09-22	28.880	28.900	26.510	27.600	27.600	168,966,508
2023-09-21	25.300	30.550	25.000	29.020	29.020	211,518,861
2023-09-20	24.380	25.980	24.080	25.470	25.470	125,860,955
2023-09-19	24.900	26.320	23.550	24.990	24.990	167,331,933
2023-09-18	26.400	31.330	25.700	25.700	25.700	227,398,729
2023-09-15	26.680	27.470	25.780	27.180	27.180	146,983,683
2023-09-14	28.120	28.990	25.970	26.680	26.680	185,159,690
2023-09-13	27.480	29.380	27.110	29.000	29.000	174,082,862
2023-09-12	27.800	28.980	27.320	28.250	28.250	146,239,687
2023-09-11	28.890	29.440	27.000	27.980	27.980	186,827,997
2023-09-08	24.600	29.280	23.820	29.280	29.280	197,326,986
2023-09-07	24.700	26.290	23.880	24.400	24.400	197,810,991
2023-09-06	20.800	23.520	20.100	23.520	23.520	156,578,739
2023-09-05	17.900	20.060	17.710	19.600	19.600	226,146,368
2023-09-04	14.990	16.720	14.510	16.720	16.720	175,637,340
2023-09-01	13.460	14.000	13.070	13.930	13.930	105,295,457
2023-08-31	14.030	14.880	13.300	13.370	13.370	153,496,853
2023-08-30	14.000	15.240	13.510	14.170	14.170	178,718,198
2023-08-29	11.050	13.260	11.000	12.700	12.700	84,672,010
2023-08-28	11.400	11.490	10.840	11.050	11.050	21,737,104
2023-08-25	11.100	11.100	10.660	10.810	10.810	15,304,268
2023-08-24	11.040	11.360	10.760	11.160	11.160	18,839,869
2023-08-23	11.310	11.400	10.900	10.950	10.950	17,690,270
2023-08-22	10.960	11.500	10.950	11.410	11.410	29,376,891
2023-08-21	10.990	11.390	10.860	10.940	10.940	21,250,315
2023-08-18	11.370	11.450	11.010	11.110	11.110	27,824,577
2023-08-17	10.290	11.610	10.250	11.330	11.330	40,244,420
2023-08-16	10.200	10.660	10.030	10.300	10.300	15,699,579
2023-08-15	10.200	10.330	9.990	10.280	10.280	11,232,373
2023-08-14	9.850	10.110	9.800	10.070	10.070	13,552,691
2023-08-11	10.150	10.230	10.040	10.070	10.070	9,203,420
2023-08-10	10.400	10.410	10.090	10.140	10.140	8,972,599
2023-08-09	10.450	10.630	10.350	10.400	10.400	6,804,000
2023-08-08	10.740	10.740	10.500	10.520	10.520	8,936,112
2023-08-07	10.780	10.940	10.630	10.740	10.740	14,006,000
2023-08-04	10.550	10.970	10.540	10.860	10.860	19,370,296
2023-08-03	10.300	11.060	10.200	10.640	10.640	36,035,915
2023-08-02	10.110	10.430	10.070	10.230	10.230	10,463,700
2023-08-01	10.180	10.180	9.990	10.150	10.150	7,034,302
2023-07-31	10.200	10.290	10.010	10.070	10.070	10,913,588
2023-07-28	10.100	10.300	9.850	10.240	10.240	16,661,291

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-22	0.0100 CNY
2019-06-06	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.