Hwa Create Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.320	7.560	7.250	7.550	7.550	30,193,388
2023-01-31	7.050	7.370	6.980	7.370	7.370	30,498,260
2023-01-30	6.940	7.200	6.830	7.140	7.140	33,475,402
2023-01-20	6.920	6.930	6.840	6.890	6.890	5,072,264
2023-01-19	6.750	6.900	6.730	6.870	6.870	5,569,000
2023-01-18	6.740	6.800	6.680	6.770	6.770	4,112,933
2023-01-17	6.740	6.760	6.660	6.680	6.680	2,729,189
2023-01-16	6.600	6.760	6.600	6.730	6.730	4,409,202
2023-01-13	6.620	6.670	6.560	6.600	6.600	3,776,104
2023-01-12	6.560	6.780	6.560	6.640	6.640	6,417,170
2023-01-11	6.560	6.610	6.510	6.520	6.520	2,966,649
2023-01-10	6.600	6.670	6.570	6.580	6.580	3,531,100
2023-01-09	6.610	6.690	6.600	6.630	6.630	3,705,400
2023-01-06	6.730	6.740	6.610	6.640	6.640	4,166,820
2023-01-05	6.840	6.840	6.710	6.730	6.730	3,411,320
2023-01-04	6.720	6.830	6.700	6.790	6.790	4,283,582
2023-01-03	6.510	6.730	6.490	6.710	6.710	4,221,600
2022-12-30	6.540	6.570	6.500	6.530	6.530	1,806,900
2022-12-29	6.500	6.600	6.480	6.500	6.500	2,389,997
2022-12-28	6.670	6.670	6.480	6.500	6.500	2,939,203
2022-12-27	6.600	6.660	6.550	6.640	6.640	2,808,900
2022-12-26	6.500	6.600	6.460	6.580	6.580	2,782,200
2022-12-23	6.490	6.560	6.450	6.480	6.480	2,949,700
2022-12-22	6.640	6.660	6.460	6.500	6.500	3,615,423
2022-12-21	6.720	6.720	6.580	6.610	6.610	2,777,630
2022-12-20	6.660	6.780	6.660	6.720	6.720	3,401,453
2022-12-19	6.810	6.840	6.610	6.640	6.640	4,222,453
2022-12-16	6.980	6.990	6.810	6.810	6.810	5,521,400
2022-12-15	7.040	7.090	6.980	7.010	7.010	4,198,153
2022-12-14	7.010	7.160	6.980	7.000	7.000	4,594,600
2022-12-13	7.060	7.120	6.950	6.970	6.970	4,979,095
2022-12-12	7.080	7.150	6.990	7.080	7.080	6,638,658
2022-12-09	7.250	7.330	7.090	7.090	7.090	10,776,478
2022-12-08	7.130	7.450	7.080	7.280	7.280	13,599,896
2022-12-07	7.150	7.160	7.070	7.100	7.100	4,191,000
2022-12-06	7.210	7.250	7.130	7.160	7.160	4,045,306
2022-12-05	7.200	7.250	7.140	7.200	7.200	5,175,895
2022-12-02	7.080	7.180	7.080	7.170	7.170	5,055,309
2022-12-01	7.110	7.180	7.080	7.090	7.090	4,394,975
2022-11-30	7.120	7.220	7.050	7.090	7.090	6,407,375
2022-11-29	6.970	7.120	6.970	7.090	7.090	4,247,837
2022-11-28	6.930	6.990	6.850	6.970	6.970	4,572,273
2022-11-25	7.090	7.100	6.950	6.960	6.960	5,905,340
2022-11-24	7.150	7.230	7.050	7.060	7.060	5,183,396
2022-11-23	7.240	7.270	7.030	7.140	7.140	5,457,300
2022-11-22	7.400	7.440	7.200	7.220	7.220	6,039,496
2022-11-21	7.410	7.460	7.280	7.360	7.360	5,169,500
2022-11-18	7.590	7.650	7.400	7.410	7.410	6,155,074
2022-11-17	7.540	7.600	7.400	7.590	7.590	6,004,474
2022-11-16	7.480	7.620	7.460	7.530	7.530	7,622,800
2022-11-15	7.370	7.490	7.310	7.470	7.470	6,346,887
2022-11-14	7.420	7.480	7.310	7.350	7.350	6,074,418
2022-11-11	7.590	7.650	7.400	7.410	7.410	7,660,718
2022-11-10	7.450	7.550	7.400	7.450	7.450	6,664,900
2022-11-09	7.650	7.690	7.500	7.500	7.500	5,942,874
2022-11-08	7.670	7.700	7.530	7.600	7.600	6,581,974
2022-11-07	7.600	7.710	7.510	7.650	7.650	11,378,369
2022-11-04	7.550	7.770	7.500	7.600	7.600	12,936,710
2022-11-03	7.400	7.700	7.330	7.550	7.550	11,074,200
2022-11-02	7.470	7.700	7.430	7.450	7.450	11,190,400

← NewerPage 16 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.