China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.600	0.600	0.600	0.600	0.600	0
2026-10-16	0.535	0.645	0.535	0.600	0.600	108,000
2026-10-15	0.590	0.590	0.590	0.590	0.590	0
2026-10-14	0.590	0.590	0.590	0.590	0.590	0
2026-10-13	0.590	0.590	0.590	0.590	0.590	0
2026-10-12	0.590	0.590	0.590	0.590	0.590	0
2026-10-09	0.530	0.625	0.530	0.590	0.590	0
2026-10-08	0.530	0.625	0.530	0.590	0.590	0
2026-10-07	0.530	0.625	0.530	0.590	0.590	0
2026-10-06	0.530	0.625	0.530	0.590	0.590	0
2026-10-05	0.530	0.625	0.530	0.590	0.590	0
2026-10-02	0.590	0.590	0.590	0.590	0.590	0
2026-09-30	0.530	0.625	0.530	0.590	0.590	112,000
2026-09-29	0.570	0.570	0.570	0.570	0.570	0
2026-09-28	0.570	0.570	0.570	0.570	0.570	0
2026-09-25	0.570	0.570	0.570	0.570	0.570	0
2026-09-24	0.525	0.580	0.500	0.570	0.570	48,000
2026-09-23	0.525	0.550	0.525	0.525	0.525	4,000
2026-09-22	0.550	0.550	0.550	0.550	0.550	0
2026-09-21	0.550	0.550	0.550	0.550	0.550	0
2026-09-18	0.550	0.550	0.525	0.550	0.550	18,000
2026-09-17	0.640	0.645	0.535	0.545	0.545	54,000
2026-09-16	0.590	0.590	0.515	0.590	0.590	12,000
2026-09-15	0.535	0.550	0.520	0.550	0.550	54,000
2026-09-14	0.590	0.590	0.590	0.590	0.590	0
2026-09-11	0.590	0.590	0.590	0.590	0.590	0
2026-09-10	0.590	0.590	0.590	0.590	0.590	0
2026-09-09	0.590	0.590	0.590	0.590	0.590	2,000
2026-09-08	0.575	0.575	0.575	0.575	0.575	0
2026-09-07	0.575	0.615	0.575	0.575	0.575	58,000
2026-09-04	0.560	0.560	0.540	0.540	0.540	58,000
2026-09-03	0.640	0.640	0.550	0.560	0.560	10,000
2026-09-02	0.520	0.635	0.515	0.635	0.635	124,000
2026-09-01	0.580	0.610	0.550	0.550	0.550	784,000
2026-08-31	0.550	0.550	0.550	0.550	0.550	0
2026-08-28	0.580	0.610	0.550	0.550	0.550	784,000
2026-08-27	0.540	0.540	0.540	0.540	0.540	0
2026-08-26	0.600	0.645	0.525	0.540	0.540	126,000
2026-08-25	0.595	0.595	0.595	0.595	0.595	0
2026-08-24	0.595	0.595	0.595	0.595	0.595	0
2026-08-21	0.595	0.595	0.595	0.595	0.595	0
2026-08-20	0.595	0.595	0.595	0.595	0.595	0
2026-08-19	0.595	0.595	0.595	0.595	0.595	0
2026-08-18	0.570	0.600	0.510	0.595	0.595	54,000
2026-08-17	0.520	0.520	0.520	0.520	0.520	0
2026-08-14	0.520	0.520	0.520	0.520	0.520	0
2026-08-13	0.520	0.520	0.520	0.520	0.520	0
2026-08-12	0.520	0.520	0.520	0.520	0.520	0
2026-08-11	0.515	0.520	0.515	0.520	0.520	54,000
2026-08-10	0.580	0.580	0.580	0.580	0.580	0
2026-08-07	0.580	0.580	0.580	0.580	0.580	0
2026-08-06	0.580	0.580	0.580	0.580	0.580	0
2026-08-05	0.580	0.580	0.580	0.580	0.580	0
2026-08-04	0.580	0.580	0.510	0.580	0.580	8,000
2026-08-03	0.520	0.520	0.520	0.520	0.520	0
2026-07-31	0.590	0.590	0.520	0.520	0.520	52,000
2026-07-30	0.560	0.560	0.495	0.520	0.520	10,000
2026-07-29	0.510	0.520	0.490	0.520	0.520	62,000
2026-07-28	0.520	0.520	0.520	0.520	0.520	0
2026-07-27	0.520	0.520	0.520	0.520	0.520	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0300 HKD
2025-06-02	0.0300 HKD
2024-05-31	0.0200 HKD
2023-06-14	0.0300 HKD
2022-05-30	0.0400 HKD
2020-06-01	0.0130 HKD
2019-05-30	0.0130 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.