China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.950	0.950	0.950	0.950	0.843	8,000
2024-02-08	0.900	0.950	0.900	0.950	0.843	46,000
2024-02-07	0.860	0.900	0.860	0.900	0.798	1,054,000
2024-02-06	0.800	0.870	0.700	0.870	0.772	266,000
2024-02-05	0.900	0.900	0.760	0.760	0.674	800,000
2024-02-02	0.950	0.950	0.950	0.950	0.843	0
2024-02-01	0.950	0.950	0.950	0.950	0.843	0
2024-01-31	0.950	0.950	0.950	0.950	0.843	0
2024-01-30	0.950	0.950	0.950	0.950	0.843	0
2024-01-29	0.950	0.950	0.950	0.950	0.843	0
2024-01-26	0.950	0.950	0.950	0.950	0.843	0
2024-01-25	0.950	0.950	0.950	0.950	0.843	0
2024-01-24	0.950	0.950	0.950	0.950	0.843	0
2024-01-23	0.950	0.950	0.950	0.950	0.843	0
2024-01-22	0.990	1.010	0.940	0.950	0.843	1,552,000
2024-01-19	1.010	1.010	1.010	1.010	0.896	0
2024-01-18	1.000	1.010	1.000	1.010	0.896	1,576,000
2024-01-17	1.000	1.000	0.990	1.000	0.887	2,004,000
2024-01-16	1.020	1.020	1.000	1.000	0.887	160,000
2024-01-15	1.000	1.000	1.000	1.000	0.887	0
2024-01-12	0.990	1.010	0.990	1.000	0.887	4,088,000
2024-01-11	1.000	1.000	1.000	1.000	0.887	2,000
2024-01-10	1.000	1.000	1.000	1.000	0.887	3,010,000
2024-01-09	0.950	0.950	0.950	0.950	0.843	0
2024-01-08	0.950	0.950	0.950	0.950	0.843	0
2024-01-05	0.950	0.950	0.950	0.950	0.843	0
2024-01-04	0.950	0.950	0.950	0.950	0.843	0
2024-01-03	0.950	0.950	0.950	0.950	0.843	0
2024-01-02	0.950	0.950	0.950	0.950	0.843	0
2023-12-29	0.930	0.930	0.930	0.930	0.825	0
2023-12-28	0.930	0.930	0.890	0.930	0.825	8,000
2023-12-27	0.930	0.930	0.930	0.930	0.825	0
2023-12-22	0.930	0.930	0.930	0.930	0.825	0
2023-12-21	0.930	0.930	0.930	0.930	0.825	0
2023-12-20	0.930	0.930	0.890	0.930	0.825	8,000
2023-12-19	0.930	0.930	0.930	0.930	0.825	0
2023-12-18	0.930	0.930	0.930	0.930	0.825	0
2023-12-15	0.930	0.930	0.890	0.930	0.825	96,000
2023-12-14	0.930	0.930	0.930	0.930	0.825	0
2023-12-13	0.930	0.930	0.930	0.930	0.825	0
2023-12-12	0.930	0.930	0.930	0.930	0.825	0
2023-12-11	0.930	0.930	0.920	0.930	0.825	68,000
2023-12-08	0.910	0.920	0.870	0.920	0.816	56,000
2023-12-07	0.910	0.920	0.880	0.910	0.807	26,000
2023-12-06	0.900	0.930	0.880	0.900	0.798	52,000
2023-12-05	0.930	0.950	0.900	0.900	0.798	634,000
2023-12-04	0.960	0.960	0.930	0.960	0.851	22,000
2023-12-01	0.950	0.950	0.950	0.950	0.843	0
2023-11-30	0.940	0.960	0.940	0.960	0.851	110,000
2023-11-29	0.950	0.970	0.940	0.970	0.860	104,000
2023-11-28	0.950	0.980	0.950	0.980	0.869	242,000
2023-11-27	0.980	0.980	0.980	0.980	0.869	0
2023-11-24	0.990	0.990	0.990	0.990	0.878	0
2023-11-23	0.990	0.990	0.990	0.990	0.878	4,000
2023-11-22	0.950	0.980	0.950	0.980	0.869	8,000
2023-11-21	0.950	0.980	0.930	0.970	0.860	220,000
2023-11-20	0.970	0.970	0.940	0.970	0.860	8,000
2023-11-17	0.970	0.970	0.950	0.970	0.860	8,000
2023-11-16	0.970	0.980	0.930	0.970	0.860	8,000
2023-11-15	0.950	0.950	0.950	0.950	0.843	6,000

← NewerPage 12 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.