Hwa Create Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	21.740	22.100	21.620	21.930	21.930	14,613,623
2025-10-20	21.630	22.220	21.480	21.740	21.740	18,527,740
2025-10-17	21.850	22.370	21.020	21.120	21.120	19,293,243
2025-10-16	22.560	22.630	21.800	21.830	21.830	20,241,229
2025-10-15	22.340	22.750	21.850	22.710	22.710	20,980,714
2025-10-14	22.800	23.220	22.000	22.250	22.250	26,129,896
2025-10-13	21.010	22.660	20.980	22.560	22.560	22,322,254
2025-10-10	23.010	23.010	22.230	22.270	22.270	23,507,385
2025-10-09	22.840	23.200	22.480	23.130	23.130	30,098,056
2025-09-30	22.140	23.160	21.960	22.810	22.810	42,232,205
2025-09-29	21.550	21.960	21.170	21.790	21.790	19,918,381
2025-09-26	21.760	22.280	21.460	21.490	21.490	18,545,186
2025-09-25	22.300	22.590	21.970	21.980	21.980	23,263,235
2025-09-24	21.650	22.260	21.520	22.220	22.220	22,160,366
2025-09-23	22.530	22.760	21.380	21.890	21.890	31,503,153
2025-09-22	22.260	22.760	22.100	22.740	22.740	21,062,328
2025-09-19	22.680	23.040	22.200	22.270	22.270	26,543,853
2025-09-18	23.230	23.670	22.370	22.700	22.700	38,962,226
2025-09-17	23.980	23.980	23.380	23.400	23.400	29,497,405
2025-09-16	23.500	24.350	22.990	23.980	23.980	43,609,049
2025-09-15	24.110	24.390	23.600	23.630	23.630	42,044,014
2025-09-12	24.800	25.340	24.340	24.500	24.500	61,339,879
2025-09-11	24.180	25.600	24.060	25.300	25.300	77,051,228
2025-09-10	23.940	25.200	23.640	24.580	24.580	68,651,738
2025-09-09	24.610	25.260	23.620	23.620	23.620	60,931,105
2025-09-08	23.550	25.430	22.890	24.860	24.860	80,008,653
2025-09-05	22.470	23.450	21.710	23.060	23.060	52,747,691
2025-09-04	22.800	23.500	22.040	22.370	22.370	48,457,654
2025-09-03	24.200	24.440	22.700	22.790	22.790	56,722,850
2025-09-02	25.680	25.710	24.100	24.380	24.380	71,524,184
2025-09-01	25.790	26.500	25.290	26.000	26.000	104,668,460
2025-08-29	23.950	27.970	23.880	26.260	26.260	140,158,718
2025-08-28	24.690	26.540	23.690	24.500	24.500	133,871,868
2025-08-27	23.240	23.580	22.530	22.550	22.550	64,444,981
2025-08-26	22.810	24.540	22.450	23.500	23.500	101,263,208
2025-08-25	21.230	23.140	21.200	22.730	22.730	76,360,802
2025-08-22	20.710	21.230	20.660	21.230	21.230	27,354,573
2025-08-21	21.000	21.250	20.700	20.780	20.780	21,059,099
2025-08-20	21.060	21.270	20.720	21.130	21.130	22,691,274
2025-08-19	21.290	21.330	20.920	21.070	21.070	31,194,335
2025-08-18	20.750	21.800	20.750	21.430	21.430	56,585,335
2025-08-15	20.210	20.780	20.160	20.580	20.580	28,421,672
2025-08-14	20.800	20.990	20.180	20.210	20.210	32,971,333
2025-08-13	20.860	21.100	20.670	20.830	20.830	35,239,762
2025-08-12	21.120	21.200	20.450	20.940	20.940	67,934,393
2025-08-11	22.550	23.000	22.060	22.240	22.240	53,162,446
2025-08-08	21.880	23.230	21.800	22.470	22.470	74,445,587
2025-08-07	21.500	22.130	21.310	21.630	21.630	41,369,294
2025-08-06	21.970	22.650	21.610	21.710	21.710	59,983,255
2025-08-05	21.430	23.000	21.240	21.970	21.970	70,648,792
2025-08-04	20.490	21.650	20.380	21.480	21.480	48,580,426
2025-08-01	20.810	21.000	20.250	20.420	20.420	32,250,232
2025-07-31	20.430	21.380	20.400	20.970	20.970	54,745,442
2025-07-30	20.010	21.980	19.940	20.630	20.630	66,964,606
2025-07-29	19.190	20.090	19.100	20.000	20.000	44,346,316
2025-07-28	18.900	19.440	18.710	19.300	19.300	24,757,477
2025-07-25	18.790	18.840	18.680	18.820	18.820	9,864,275
2025-07-24	18.470	18.800	18.450	18.800	18.800	12,132,877
2025-07-23	18.600	18.820	18.420	18.460	18.460	11,063,058
2025-07-22	18.700	18.860	18.510	18.590	18.590	11,344,418

← NewerPage 5 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.