Hwa Create Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.210	10.310	10.030	10.080	10.080	11,935,029
2023-07-26	10.820	10.940	10.080	10.190	10.190	21,511,788
2023-07-25	10.720	11.050	10.630	10.820	10.820	11,503,711
2023-07-24	10.820	10.950	10.540	10.610	10.610	9,534,700
2023-07-21	10.830	10.880	10.630	10.770	10.770	7,237,900
2023-07-20	11.140	11.190	10.700	10.730	10.730	15,366,700
2023-07-19	11.100	11.290	10.870	11.240	11.240	11,821,800
2023-07-18	11.180	11.330	11.000	11.140	11.140	8,485,200
2023-07-17	11.410	11.520	11.100	11.200	11.200	11,366,350
2023-07-14	11.400	11.660	11.320	11.510	11.510	15,004,100
2023-07-13	11.500	11.630	11.190	11.420	11.420	25,154,675
2023-07-12	11.830	12.210	11.390	11.580	11.580	32,387,899
2023-07-11	11.500	12.060	11.400	11.870	11.870	28,863,371
2023-07-10	11.580	12.070	11.490	11.610	11.610	30,204,121
2023-07-07	11.710	11.780	11.370	11.520	11.520	19,429,152
2023-07-06	11.990	12.100	11.710	11.750	11.750	22,662,057
2023-07-05	12.200	12.390	11.660	11.730	11.730	35,262,300
2023-07-04	11.470	12.420	11.390	12.340	12.340	47,639,800
2023-07-03	11.600	11.800	11.370	11.470	11.470	25,055,200
2023-06-30	10.570	11.750	10.450	11.600	11.600	38,342,091
2023-06-29	10.460	10.750	10.460	10.590	10.590	16,459,588
2023-06-28	10.540	10.650	10.140	10.510	10.510	24,497,437
2023-06-27	10.540	10.780	10.540	10.590	10.590	20,940,527
2023-06-26	11.200	11.470	10.550	10.680	10.680	32,288,103
2023-06-21	11.310	11.520	11.110	11.220	11.220	26,145,700
2023-06-20	11.460	11.680	11.250	11.310	11.310	25,831,000
2023-06-19	11.450	11.990	11.100	11.580	11.580	40,379,400
2023-06-16	10.960	11.700	10.800	11.290	11.290	32,349,151
2023-06-15	11.100	11.250	10.810	10.860	10.860	22,630,759
2023-06-14	11.240	11.600	11.010	11.100	11.100	32,118,449
2023-06-13	11.150	11.860	10.960	11.400	11.400	39,979,852
2023-06-12	11.560	11.710	11.010	11.240	11.240	53,653,220
2023-06-09	10.900	11.300	10.720	11.000	11.000	25,202,620
2023-06-08	10.600	10.990	10.250	10.850	10.850	30,424,591
2023-06-07	10.210	10.790	10.070	10.500	10.500	33,916,755
2023-06-06	10.790	10.890	10.080	10.170	10.170	62,825,281
2023-06-05	10.980	11.580	10.700	10.830	10.830	53,196,027
2023-06-02	10.960	11.060	10.640	10.800	10.800	37,480,050
2023-06-01	10.500	11.430	10.380	11.060	11.060	53,285,799
2023-05-31	10.020	10.570	9.980	10.540	10.540	33,445,096
2023-05-30	9.910	10.260	9.720	10.140	10.140	30,783,849
2023-05-29	10.700	10.830	9.850	9.910	9.910	42,175,151
2023-05-26	9.640	10.180	9.570	10.080	10.080	30,257,910
2023-05-25	9.890	9.970	9.450	9.690	9.690	28,036,007
2023-05-24	9.760	10.180	9.500	9.930	9.930	31,089,000
2023-05-23	9.760	10.290	9.700	9.700	9.700	38,989,407
2023-05-22	9.500	9.780	9.350	9.760	9.760	34,186,312
2023-05-19	9.030	9.950	8.980	9.560	9.560	47,371,249
2023-05-18	8.810	9.200	8.730	9.130	9.130	28,718,331
2023-05-17	8.200	8.860	8.190	8.830	8.830	28,183,800
2023-05-16	8.360	8.400	8.170	8.200	8.200	6,981,400
2023-05-15	8.370	8.450	8.150	8.390	8.390	8,272,301
2023-05-12	8.470	8.570	8.380	8.390	8.390	6,175,800
2023-05-11	8.520	8.590	8.410	8.460	8.460	6,243,000
2023-05-10	8.410	8.610	8.380	8.520	8.520	8,256,300
2023-05-09	8.620	8.650	8.370	8.400	8.400	10,205,600
2023-05-08	8.450	8.680	8.450	8.660	8.660	11,504,100
2023-05-05	8.510	8.570	8.320	8.480	8.480	11,492,500
2023-05-04	8.400	8.570	8.340	8.500	8.500	12,574,601
2023-04-28	8.030	8.410	8.030	8.390	8.390	15,580,900

← NewerPage 14 of 21 · 1,216 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.