Hwa Create Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	23.000	23.200	22.820	23.100	23.100	17,229,833
2026-04-16	22.840	23.120	22.590	23.050	23.050	20,907,234
2026-04-15	22.980	23.700	22.790	22.830	22.830	35,372,230
2026-04-14	22.020	22.860	21.940	22.800	22.800	28,487,457
2026-04-13	21.620	22.000	21.440	21.910	21.910	13,098,304
2026-04-10	21.810	22.130	21.710	21.730	21.730	14,179,507
2026-04-09	21.900	22.050	21.610	21.690	21.690	14,979,849
2026-04-08	21.350	22.180	21.350	22.170	22.170	21,212,485
2026-04-07	21.130	21.260	20.800	20.890	20.890	9,863,289
2026-04-03	21.690	21.850	21.000	21.000	21.000	11,905,359
2026-04-02	21.820	22.030	21.300	21.430	21.430	13,860,474
2026-04-01	22.230	22.280	21.680	21.870	21.870	14,375,600
2026-03-31	21.680	22.470	21.680	21.760	21.760	20,893,780
2026-03-30	21.200	21.810	21.120	21.800	21.800	15,320,196
2026-03-27	20.900	21.620	20.800	21.470	21.470	13,146,868
2026-03-26	21.980	21.980	21.120	21.230	21.230	16,414,130
2026-03-25	21.440	21.930	21.440	21.710	21.710	16,269,386
2026-03-24	21.610	21.700	20.800	21.480	21.480	18,682,153
2026-03-23	22.100	22.340	21.000	21.180	21.180	24,332,492
2026-03-20	23.690	23.870	22.450	22.470	22.470	17,396,641
2026-03-19	23.610	23.830	23.250	23.400	23.400	14,239,507
2026-03-18	23.470	23.950	23.200	23.910	23.910	17,416,243
2026-03-17	24.050	24.160	23.220	23.250	23.250	16,561,586
2026-03-16	23.600	23.940	23.280	23.930	23.930	16,450,327
2026-03-13	24.330	24.650	23.650	23.660	23.660	19,290,692
2026-03-12	25.020	25.020	24.210	24.400	24.400	22,715,696
2026-03-11	25.470	25.700	25.020	25.060	25.060	19,732,212
2026-03-10	25.270	25.750	25.210	25.370	25.370	19,705,497
2026-03-09	24.770	25.190	24.080	25.100	25.100	26,274,518
2026-03-06	25.360	25.830	25.220	25.240	25.240	19,974,595
2026-03-05	26.060	26.190	25.020	25.570	25.570	26,374,950
2026-03-04	25.300	26.650	25.300	25.610	25.610	24,700,157
2026-03-03	28.530	28.540	26.120	26.210	26.210	47,539,613
2026-03-02	27.200	28.980	27.200	28.730	28.730	71,225,973
2026-02-27	26.800	27.480	26.710	27.110	27.110	27,142,723
2026-02-26	26.650	27.220	26.470	27.040	27.040	24,109,971
2026-02-25	26.310	26.930	26.130	26.750	26.750	22,219,508
2026-02-24	26.900	26.950	26.280	26.310	26.310	20,771,696
2026-02-13	26.470	27.000	26.420	26.430	26.430	20,000,638
2026-02-12	26.510	26.860	26.210	26.580	26.580	24,512,053
2026-02-11	27.000	27.310	26.660	26.700	26.700	23,975,340
2026-02-10	27.200	27.330	26.680	26.900	26.900	23,022,567
2026-02-09	27.280	27.580	27.090	27.280	27.280	25,534,498
2026-02-06	27.330	27.780	26.800	26.820	26.820	31,532,918
2026-02-05	27.200	27.650	26.820	27.040	27.040	22,463,599
2026-02-04	27.810	28.320	27.210	27.690	27.690	31,101,000
2026-02-03	27.050	28.070	26.880	28.050	28.050	36,883,640
2026-02-02	27.480	28.080	26.800	26.800	26.800	31,844,744
2026-01-30	27.910	28.270	26.690	27.130	27.130	47,485,043
2026-01-29	28.400	29.240	27.850	28.190	28.190	45,168,009
2026-01-28	29.200	30.290	28.540	28.750	28.750	53,934,613
2026-01-27	28.650	29.190	27.740	29.020	29.020	55,013,348
2026-01-26	31.010	31.210	28.610	28.740	28.740	80,153,183
2026-01-23	29.370	31.280	29.090	30.850	30.850	94,828,441
2026-01-22	28.600	29.270	28.320	29.000	29.000	52,967,944
2026-01-21	29.100	29.300	28.390	28.510	28.510	54,587,400
2026-01-20	30.700	31.440	28.500	29.200	29.200	74,597,184
2026-01-19	29.920	30.650	29.510	30.070	30.070	52,615,324
2026-01-16	30.520	31.340	29.630	29.920	29.920	68,063,383
2026-01-15	32.500	32.860	29.800	30.470	30.470	112,942,532

← NewerPage 3 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.