Hwa Create Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	32.500	32.860	29.800	30.470	30.470	112,942,532
2026-01-14	34.690	36.380	33.340	33.720	33.720	151,542,945
2026-01-13	38.000	38.600	32.580	34.250	34.250	163,709,927
2026-01-12	32.990	37.420	32.100	37.420	37.420	161,907,542
2026-01-09	29.200	31.590	28.810	31.180	31.180	142,221,526
2026-01-08	27.970	29.460	27.710	29.160	29.160	99,661,020
2026-01-07	29.540	29.670	28.150	28.270	28.270	114,216,944
2026-01-06	28.650	30.740	28.500	30.410	30.410	125,314,874
2026-01-05	30.000	31.200	28.170	29.460	29.460	140,151,143
2025-12-31	27.820	29.880	27.760	28.910	28.910	121,522,946
2025-12-30	27.010	28.870	26.800	27.910	27.910	113,824,139
2025-12-29	27.000	28.250	26.580	27.830	27.830	102,067,108
2025-12-26	27.280	29.040	26.790	27.560	27.560	131,498,058
2025-12-25	25.200	26.800	25.130	26.400	26.400	91,867,007
2025-12-24	24.050	25.950	23.880	25.560	25.560	83,742,221
2025-12-23	25.400	26.050	24.210	24.490	24.490	90,073,965
2025-12-22	25.680	27.190	25.400	25.800	25.800	99,030,746
2025-12-19	25.270	26.320	24.700	24.770	24.770	75,199,120
2025-12-18	24.220	25.800	24.000	25.240	25.240	92,365,065
2025-12-17	24.550	25.330	23.990	24.460	24.460	54,829,965
2025-12-16	24.480	25.520	23.330	25.140	25.140	89,533,536
2025-12-15	23.980	25.200	23.700	24.560	24.560	66,820,701
2025-12-12	24.490	25.050	24.010	24.150	24.150	69,964,812
2025-12-11	24.880	25.120	24.420	24.500	24.500	63,136,523
2025-12-10	24.300	25.130	24.100	24.700	24.700	57,860,117
2025-12-09	23.960	24.980	23.800	24.540	24.540	67,607,186
2025-12-08	24.080	24.850	23.990	24.160	24.160	84,918,006
2025-12-05	22.650	24.130	22.500	23.910	23.910	75,385,860
2025-12-04	21.980	23.480	21.770	22.720	22.720	45,978,339
2025-12-03	22.920	23.090	21.770	22.180	22.180	46,357,762
2025-12-02	23.100	23.300	22.760	23.060	23.060	32,139,254
2025-12-01	22.900	23.940	22.730	23.430	23.430	60,813,071
2025-11-28	21.830	23.390	21.830	22.430	22.430	48,356,411
2025-11-27	21.560	22.040	21.300	21.600	21.600	28,081,531
2025-11-26	23.400	23.690	21.880	21.890	21.890	50,032,683
2025-11-25	22.940	23.770	22.660	23.100	23.100	47,195,453
2025-11-24	21.850	23.130	21.670	22.940	22.940	47,228,809
2025-11-21	22.260	22.550	21.260	21.420	21.420	30,137,879
2025-11-20	22.120	22.980	21.930	22.560	22.560	30,393,310
2025-11-19	22.720	22.740	22.010	22.070	22.070	23,725,646
2025-11-18	23.380	23.440	22.350	22.810	22.810	29,352,033
2025-11-17	22.400	23.450	22.400	23.220	23.220	32,403,545
2025-11-14	22.980	23.360	22.390	22.450	22.450	26,658,889
2025-11-13	22.980	23.900	22.870	23.230	23.230	34,352,311
2025-11-12	22.970	23.690	22.020	23.330	23.330	39,894,588
2025-11-11	23.760	24.090	23.100	23.160	23.160	33,125,509
2025-11-10	24.350	24.730	23.750	23.970	23.970	43,541,929
2025-11-07	23.660	24.280	23.300	24.130	24.130	42,799,721
2025-11-06	23.660	24.080	23.160	23.830	23.830	35,684,630
2025-11-05	22.800	24.410	22.800	23.800	23.800	40,793,512
2025-11-04	24.390	24.400	23.220	23.380	23.380	36,078,058
2025-11-03	23.400	24.170	23.300	24.130	24.130	48,009,171
2025-10-31	23.500	23.920	23.010	23.400	23.400	36,175,434
2025-10-30	23.050	23.850	22.900	23.490	23.490	44,519,580
2025-10-29	23.400	23.700	23.240	23.310	23.310	30,482,125
2025-10-28	23.320	23.700	23.080	23.470	23.470	35,323,434
2025-10-27	22.910	23.550	22.580	23.550	23.550	54,860,651
2025-10-24	22.500	23.200	22.370	22.580	22.580	42,808,525
2025-10-23	21.700	21.880	21.140	21.750	21.750	14,536,797
2025-10-22	21.890	22.220	21.580	21.790	21.790	14,984,672

← NewerPage 4 of 21 · 1,213 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.