Hwa Create Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	18.740	18.820	18.670	18.770	18.770	9,319,100
2025-07-18	18.900	18.930	18.640	18.750	18.750	10,035,900
2025-07-17	18.590	18.960	18.410	18.840	18.840	15,931,500
2025-07-16	18.360	18.560	18.190	18.440	18.440	8,018,516
2025-07-15	18.400	18.500	18.110	18.330	18.330	10,050,200
2025-07-14	18.500	18.520	18.330	18.360	18.360	8,504,200
2025-07-11	18.470	18.680	18.280	18.520	18.520	12,520,400
2025-07-10	18.600	18.600	18.350	18.450	18.450	10,380,234
2025-07-09	18.760	18.880	18.510	18.570	18.570	11,394,072
2025-07-08	18.420	18.970	18.350	18.780	18.780	15,377,500
2025-07-07	18.570	18.580	18.350	18.370	18.370	10,166,954
2025-07-04	18.890	18.970	18.540	18.610	18.610	18,381,481
2025-07-03	18.460	19.880	18.440	18.970	18.970	34,148,675
2025-07-02	18.800	18.920	18.410	18.520	18.520	12,933,566
2025-07-01	19.150	19.200	18.810	18.920	18.920	16,277,134
2025-06-30	18.600	19.190	18.560	19.090	19.090	24,500,300
2025-06-27	18.560	18.790	18.480	18.530	18.530	14,223,100
2025-06-26	18.700	19.050	18.530	18.560	18.560	23,251,272
2025-06-25	18.350	18.730	18.300	18.700	18.700	19,313,900
2025-06-24	18.210	18.420	18.020	18.390	18.390	13,644,200
2025-06-23	17.510	18.330	17.500	18.270	18.270	14,408,866
2025-06-20	17.930	18.000	17.610	17.630	17.630	8,766,566
2025-06-19	18.390	18.390	17.850	17.920	17.920	13,850,371
2025-06-18	18.300	18.650	18.280	18.490	18.490	14,300,098
2025-06-17	18.000	18.630	17.830	18.580	18.580	23,242,240
2025-06-16	17.680	17.950	17.680	17.930	17.930	7,059,296
2025-06-13	18.200	18.280	17.720	17.800	17.800	12,546,890
2025-06-12	18.280	18.350	18.060	18.150	18.150	10,201,071
2025-06-11	18.600	18.650	18.340	18.380	18.380	16,957,376
2025-06-10	18.590	18.880	18.100	18.700	18.700	27,803,951
2025-06-09	18.180	18.810	18.100	18.420	18.420	19,777,776
2025-06-06	18.140	18.380	17.960	18.010	18.010	9,839,501
2025-06-05	17.920	18.140	17.770	18.120	18.120	10,426,857
2025-06-04	17.980	18.240	17.900	17.920	17.920	8,518,160
2025-06-03	17.960	18.290	17.930	18.070	18.070	9,925,950
2025-05-30	18.270	18.310	17.900	17.960	17.960	10,171,147
2025-05-29	17.580	18.450	17.550	18.360	18.360	17,827,464
2025-05-28	17.980	18.000	17.550	17.570	17.570	8,407,700
2025-05-27	17.810	18.190	17.580	17.940	17.940	10,248,316
2025-05-26	17.550	17.850	17.420	17.800	17.800	7,754,416
2025-05-23	17.900	17.900	17.490	17.500	17.500	9,428,700
2025-05-22	17.930	18.270	17.760	17.880	17.880	9,349,089
2025-05-21	18.160	18.220	17.900	18.030	18.030	7,845,900
2025-05-20	18.190	18.280	18.000	18.150	18.150	8,078,064
2025-05-19	18.180	18.370	17.960	18.260	18.260	8,356,371
2025-05-16	18.270	18.580	18.180	18.180	18.180	10,263,400
2025-05-15	18.510	18.640	18.170	18.210	18.210	9,670,700
2025-05-14	18.680	18.890	18.370	18.590	18.590	14,193,821
2025-05-13	19.290	19.350	18.710	18.740	18.740	19,216,000
2025-05-12	18.520	19.290	18.300	19.130	19.130	28,918,600
2025-05-09	18.950	19.240	18.470	18.500	18.500	25,722,914
2025-05-08	18.070	19.000	18.010	18.950	18.950	30,302,700
2025-05-07	18.040	18.480	17.860	18.120	18.120	20,020,600
2025-05-06	17.280	17.950	17.270	17.890	17.890	15,839,134
2025-04-30	16.730	17.200	16.700	17.140	17.140	10,367,783
2025-04-29	16.410	16.990	16.300	16.910	16.910	10,613,000
2025-04-28	16.710	16.880	16.370	16.450	16.450	8,923,271
2025-04-25	16.980	17.130	16.730	16.760	16.760	8,284,179
2025-04-24	17.200	17.310	16.920	16.980	16.980	10,554,000
2025-04-23	17.190	17.440	16.980	17.390	17.390	14,983,700

← NewerPage 6 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.