Hwa Create Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	17.000	17.180	16.920	16.970	16.970	7,874,149
2025-04-21	17.060	17.380	16.910	17.220	17.220	9,496,902
2025-04-18	16.610	17.210	16.510	17.090	17.090	11,724,702
2025-04-17	16.900	17.270	16.850	16.870	16.870	8,711,943
2025-04-16	17.390	17.460	16.800	17.060	17.060	9,914,764
2025-04-15	17.700	17.980	17.260	17.390	17.390	10,833,400
2025-04-14	18.010	18.090	17.580	17.720	17.720	17,915,100
2025-04-11	17.000	18.660	16.910	17.750	17.750	28,835,200
2025-04-10	17.280	17.740	17.050	17.070	17.070	20,901,395
2025-04-09	16.100	16.940	15.210	16.750	16.750	26,450,302
2025-04-08	15.100	16.500	15.100	16.150	16.150	27,847,300
2025-04-07	17.500	17.880	15.060	15.060	15.060	26,687,087
2025-04-03	18.880	19.270	18.660	18.820	18.820	7,975,081
2025-04-02	19.260	19.470	19.120	19.140	19.140	8,503,787
2025-04-01	18.980	19.600	18.930	19.400	19.400	13,887,106
2025-03-31	19.000	19.150	18.550	18.880	18.880	9,339,640
2025-03-28	19.430	19.630	19.050	19.050	19.050	9,159,924
2025-03-27	19.390	19.720	19.090	19.430	19.430	9,456,646
2025-03-26	19.500	19.820	19.500	19.520	19.520	8,542,534
2025-03-25	19.790	20.150	19.510	19.590	19.590	11,397,911
2025-03-24	20.610	20.640	19.260	19.830	19.830	20,570,400
2025-03-21	21.400	21.580	20.690	20.690	20.690	21,170,780
2025-03-20	21.500	22.100	21.320	21.490	21.490	14,488,750
2025-03-19	21.700	22.000	21.500	21.660	21.660	15,528,800
2025-03-18	21.980	22.180	21.660	21.810	21.810	17,090,693
2025-03-17	22.180	22.580	21.980	21.990	21.990	23,620,733
2025-03-14	21.700	22.210	21.360	22.170	22.170	22,724,421
2025-03-13	22.350	22.540	21.440	21.920	21.920	26,724,033
2025-03-12	22.990	23.030	22.310	22.320	22.320	34,518,565
2025-03-11	21.170	23.390	21.000	22.760	22.760	57,938,779
2025-03-10	21.500	21.790	21.300	21.380	21.380	14,821,563
2025-03-07	21.890	22.220	21.370	21.500	21.500	23,825,508
2025-03-06	21.880	22.280	21.800	22.120	22.120	27,212,608
2025-03-05	21.400	22.100	21.220	21.920	21.920	26,514,288
2025-03-04	20.800	21.580	20.750	21.520	21.520	19,676,042
2025-03-03	21.410	21.640	20.800	21.030	21.030	21,015,292
2025-02-28	22.760	22.790	21.270	21.320	21.320	30,630,643
2025-02-27	22.800	23.100	22.380	22.850	22.850	33,861,937
2025-02-26	23.400	23.480	22.560	22.790	22.790	42,797,759
2025-02-25	21.800	23.470	21.680	23.040	23.040	66,537,173
2025-02-24	21.800	22.340	21.460	22.120	22.120	37,359,200
2025-02-21	21.620	21.880	21.100	21.880	21.880	36,665,065
2025-02-20	20.800	21.780	20.620	21.710	21.710	37,819,215
2025-02-19	20.230	21.130	20.180	20.860	20.860	21,989,415
2025-02-18	21.140	21.270	20.160	20.240	20.240	20,385,195
2025-02-17	21.140	21.380	20.960	21.200	21.200	19,058,002
2025-02-14	20.920	21.210	20.560	21.110	21.110	18,606,300
2025-02-13	21.350	21.490	20.920	21.000	21.000	20,014,869
2025-02-12	20.870	21.400	20.810	21.400	21.400	19,738,133
2025-02-11	21.500	21.500	20.920	21.010	21.010	22,525,700
2025-02-10	21.000	21.590	20.860	21.550	21.550	29,908,720
2025-02-07	20.450	21.180	20.200	20.760	20.760	31,236,827
2025-02-06	19.510	20.440	19.230	20.410	20.410	26,977,156
2025-02-05	19.000	19.750	18.880	19.510	19.510	19,339,051
2025-01-27	19.410	19.540	18.600	18.600	18.600	12,498,492
2025-01-24	19.080	19.320	18.910	19.270	19.270	13,207,762
2025-01-23	19.490	19.850	18.990	18.990	18.990	17,105,553
2025-01-22	19.010	19.250	18.910	19.060	19.060	19,834,781
2025-01-21	20.100	20.170	19.650	19.870	19.870	11,486,312
2025-01-20	20.240	20.300	19.930	20.040	20.040	11,828,100

← NewerPage 7 of 21 · 1,215 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.