China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.960	0.960	0.960	0.960	0.870	0
2024-08-07	0.960	0.960	0.960	0.960	0.870	0
2024-08-06	0.960	0.960	0.960	0.960	0.870	0
2024-08-05	0.960	0.960	0.960	0.960	0.870	0
2024-08-02	0.980	0.980	0.980	0.980	0.888	0
2024-08-01	0.980	0.980	0.980	0.980	0.888	0
2024-07-31	0.980	0.980	0.980	0.980	0.888	0
2024-07-30	0.910	0.980	0.900	0.980	0.888	4,596,000
2024-07-29	0.970	0.970	0.900	0.960	0.870	12,000
2024-07-26	0.980	0.980	0.810	0.890	0.806	1,184,000
2024-07-25	0.970	0.970	0.970	0.970	0.879	0
2024-07-24	0.970	0.970	0.970	0.970	0.879	0
2024-07-23	0.980	0.980	0.980	0.980	0.888	0
2024-07-22	0.980	0.980	0.980	0.980	0.888	0
2024-07-19	0.980	0.980	0.980	0.980	0.888	0
2024-07-18	0.980	0.980	0.980	0.980	0.888	0
2024-07-17	0.970	0.980	0.940	0.980	0.888	2,534,000
2024-07-16	0.950	0.950	0.950	0.950	0.861	0
2024-07-15	0.950	0.950	0.950	0.950	0.861	0
2024-07-12	0.950	0.950	0.950	0.950	0.861	16,000
2024-07-11	0.970	0.980	0.940	0.940	0.852	738,000
2024-07-10	0.950	0.970	0.940	0.940	0.852	942,000
2024-07-09	0.980	0.990	0.950	0.980	0.888	2,732,000
2024-07-08	0.980	0.980	0.980	0.980	0.888	0
2024-07-05	0.970	0.980	0.940	0.980	0.888	1,776,000
2024-07-04	0.980	0.980	0.980	0.980	0.888	0
2024-07-03	0.980	0.980	0.980	0.980	0.888	0
2024-07-02	0.980	0.980	0.980	0.980	0.888	0
2024-06-28	0.980	0.980	0.980	0.980	0.888	0
2024-06-27	0.980	0.980	0.980	0.980	0.888	0
2024-06-26	0.940	0.990	0.940	0.980	0.888	8,000
2024-06-25	0.980	0.980	0.980	0.980	0.888	0
2024-06-24	0.980	0.980	0.980	0.980	0.888	0
2024-06-21	0.950	0.980	0.930	0.980	0.888	1,600,000
2024-06-20	0.990	0.990	0.990	0.990	0.897	22,000
2024-06-19	0.990	0.990	0.950	0.990	0.897	2,174,000
2024-06-18	0.980	1.000	0.980	1.000	0.906	2,990,000
2024-06-17	0.980	0.980	0.980	0.980	0.888	0
2024-06-14	0.980	0.980	0.980	0.980	0.888	0
2024-06-13	0.980	0.980	0.980	0.980	0.888	0
2024-06-12	0.980	0.980	0.980	0.980	0.888	0
2024-06-11	0.980	0.980	0.980	0.980	0.888	0
2024-06-07	0.980	0.980	0.980	0.980	0.888	0
2024-06-06	0.940	0.980	0.940	0.980	0.888	6,000
2024-06-05	0.990	0.990	0.990	0.990	0.897	2,000
2024-06-04	0.950	0.980	0.920	0.930	0.843	22,000
2024-06-03	0.990	0.990	0.990	0.990	0.897	0
2024-05-31	0.930	0.990	0.930	0.990	0.897	10,000
2024-05-30	0.950	0.950	0.950	0.950	0.843	0
2024-05-29	0.950	0.950	0.950	0.950	0.843	0
2024-05-28	0.950	1.000	0.950	0.950	0.843	66,000
2024-05-27	1.000	1.000	1.000	1.000	0.887	0
2024-05-24	0.990	1.010	0.940	1.000	0.887	1,958,000
2024-05-23	0.970	1.010	0.970	1.010	0.896	1,560,000
2024-05-22	0.970	0.970	0.970	0.970	0.860	0
2024-05-21	0.940	0.970	0.930	0.970	0.860	14,000
2024-05-20	0.990	0.990	0.920	0.990	0.878	6,000
2024-05-17	0.980	1.000	0.910	0.940	0.834	14,000
2024-05-16	0.990	0.990	0.920	0.940	0.834	826,000
2024-05-14	0.990	0.990	0.990	0.990	0.878	0

← NewerPage 10 of 21 · 1,232 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.