Hwa Create Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.390	15.580	14.440	14.440	14.440	19,722,064
2026-07-16	15.300	15.980	15.140	15.580	15.580	14,002,025
2026-07-15	15.570	15.960	15.350	15.480	15.480	13,036,850
2026-07-14	16.220	16.300	15.200	15.760	15.760	22,792,198
2026-07-13	17.520	17.600	16.230	16.280	16.280	30,450,432
2026-07-10	16.550	18.600	16.180	17.700	17.700	45,621,362
2026-07-09	16.100	16.700	15.620	16.580	16.580	17,719,383
2026-07-08	16.190	16.470	15.910	16.060	16.060	13,979,071
2026-07-07	16.730	16.980	16.120	16.200	16.200	13,454,291
2026-07-06	17.800	18.050	16.790	16.910	16.910	22,350,904
2026-07-03	17.050	17.950	17.020	17.700	17.700	25,237,239
2026-07-02	17.220	17.590	16.870	16.890	16.890	19,193,686
2026-07-01	17.240	17.770	17.200	17.540	17.540	21,748,728
2026-06-30	16.600	17.550	16.360	17.240	17.240	25,458,772
2026-06-29	16.730	16.890	16.090	16.310	16.310	20,108,771
2026-06-26	16.700	17.190	16.070	16.820	16.820	27,313,238
2026-06-25	17.250	17.430	16.670	16.810	16.810	20,318,563
2026-06-24	17.280	17.420	16.780	17.390	17.390	18,309,977
2026-06-23	17.590	17.790	17.170	17.260	17.260	17,483,213
2026-06-22	18.070	18.230	17.080	17.770	17.770	25,968,628
2026-06-18	18.180	18.560	17.880	18.250	18.250	18,474,570
2026-06-17	18.090	18.570	17.810	18.410	18.410	19,375,827
2026-06-16	18.470	18.690	18.150	18.240	18.240	16,558,771
2026-06-15	18.120	18.430	18.020	18.350	18.350	15,904,367
2026-06-12	18.100	18.680	18.010	18.230	18.230	19,797,045
2026-06-11	17.760	18.030	17.420	17.810	17.810	15,668,128
2026-06-10	18.460	18.980	17.890	18.090	18.090	18,331,007
2026-06-09	18.400	18.570	18.000	18.430	18.430	16,439,530
2026-06-08	18.500	19.090	18.210	18.380	18.380	21,248,266
2026-06-05	18.820	19.380	18.700	19.060	19.060	29,593,257
2026-06-04	18.600	18.800	18.280	18.410	18.410	13,746,843
2026-06-03	18.410	19.360	18.400	18.860	18.860	18,625,940
2026-06-02	18.790	18.840	18.040	18.590	18.590	13,659,347
2026-06-01	18.720	19.020	18.620	18.690	18.690	14,765,827
2026-05-29	20.350	20.350	18.600	18.700	18.700	29,776,711
2026-05-28	20.090	20.570	19.750	20.350	20.350	20,057,232
2026-05-27	21.350	21.440	20.070	20.150	20.150	24,017,024
2026-05-26	22.250	22.260	20.880	21.260	21.260	26,381,685
2026-05-25	22.680	22.880	22.080	22.470	22.470	17,845,194
2026-05-22	22.350	22.730	21.960	22.450	22.450	19,814,567
2026-05-21	23.770	23.850	22.140	22.190	22.190	30,401,168
2026-05-20	23.980	24.070	23.410	23.560	23.560	25,364,339
2026-05-19	24.310	24.870	23.880	24.260	24.260	30,444,455
2026-05-18	24.200	25.250	24.000	24.550	24.550	35,288,172
2026-05-15	24.670	25.360	24.070	24.240	24.240	47,112,233
2026-05-14	25.750	25.880	24.400	24.400	24.400	47,230,997
2026-05-13	23.020	26.550	22.930	25.560	25.560	76,754,046
2026-05-12	23.640	23.640	22.930	23.190	23.190	21,003,650
2026-05-11	23.880	24.120	23.500	23.700	23.700	26,868,765
2026-05-08	23.220	23.660	22.970	23.620	23.620	26,212,035
2026-05-07	23.350	23.400	22.800	23.220	23.220	22,429,613
2026-05-06	22.380	23.310	22.380	23.110	23.110	22,869,629
2026-04-30	21.410	22.500	21.410	22.360	22.360	21,827,448
2026-04-29	21.280	21.640	21.100	21.510	21.510	13,111,405
2026-04-28	21.990	22.070	21.070	21.220	21.220	20,807,721
2026-04-27	22.200	22.290	21.530	22.220	22.220	17,855,435
2026-04-24	22.800	22.940	22.220	22.250	22.250	17,122,177
2026-04-23	23.510	23.730	22.850	22.910	22.910	20,659,822
2026-04-22	23.390	23.500	23.070	23.490	23.490	23,147,559
2026-04-21	23.890	24.040	23.410	23.620	23.620	25,059,504

← NewerPage 2 of 5 · 242 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.