China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.970	0.970	0.970	0.970	0.860	0
2023-11-13	0.970	0.970	0.970	0.970	0.860	0
2023-11-10	0.960	0.980	0.950	0.970	0.860	108,000
2023-11-09	0.970	0.970	0.970	0.970	0.860	0
2023-11-08	0.960	0.980	0.960	0.980	0.869	74,000
2023-11-07	0.990	0.990	0.990	0.990	0.878	0
2023-11-06	0.980	0.990	0.960	0.990	0.878	24,000
2023-11-03	0.990	0.990	0.960	0.980	0.869	10,000
2023-11-02	0.990	0.990	0.990	0.990	0.878	2,000
2023-11-01	0.990	0.990	0.990	0.990	0.878	2,000
2023-10-31	0.990	0.990	0.990	0.990	0.878	2,000
2023-10-30	0.970	1.000	0.960	0.990	0.878	662,000
2023-10-27	0.990	1.000	0.960	1.000	0.887	436,000
2023-10-26	0.990	0.990	0.990	0.990	0.878	0
2023-10-25	1.000	1.000	0.960	0.990	0.878	340,000
2023-10-24	0.990	1.000	0.950	1.000	0.887	502,000
2023-10-20	0.990	1.000	0.990	0.990	0.878	514,000
2023-10-19	0.990	0.990	0.990	0.990	0.878	0
2023-10-18	0.990	1.000	0.960	1.000	0.887	404,000
2023-10-17	0.980	1.010	0.980	1.000	0.887	332,000
2023-10-16	0.960	0.980	0.910	0.980	0.869	1,610,000
2023-10-13	0.990	1.010	0.940	0.990	0.878	728,000
2023-10-12	0.950	1.000	0.890	1.000	0.887	2,238,000
2023-10-11	1.000	1.000	0.910	0.950	0.843	1,342,000
2023-10-10	0.990	0.990	0.990	0.990	0.878	0
2023-10-09	1.000	1.000	0.940	1.000	0.887	730,000
2023-10-06	1.000	1.000	0.970	1.000	0.887	14,000
2023-10-05	0.990	0.990	0.990	0.990	0.878	0
2023-10-04	1.000	1.000	1.000	1.000	0.887	0
2023-10-03	1.000	1.000	1.000	1.000	0.887	0
2023-09-29	1.000	1.000	1.000	1.000	0.887	0
2023-09-28	1.010	1.010	0.970	1.010	0.896	2,110,000
2023-09-27	1.010	1.010	0.980	1.000	0.887	10,000
2023-09-26	1.000	1.010	0.990	1.010	0.896	16,000
2023-09-25	1.010	1.010	1.000	1.000	0.887	104,000
2023-09-22	1.010	1.020	0.980	1.010	0.896	22,000
2023-09-21	1.020	1.020	0.920	0.980	0.869	872,000
2023-09-20	1.020	1.030	1.020	1.020	0.905	482,000
2023-09-19	1.030	1.030	1.010	1.030	0.913	452,000
2023-09-18	1.020	1.040	1.010	1.040	0.922	396,000
2023-09-15	1.020	1.040	1.000	1.040	0.922	476,000
2023-09-14	1.030	1.030	1.010	1.020	0.905	176,000
2023-09-13	1.030	1.040	1.020	1.030	0.913	128,000
2023-09-12	1.030	1.040	1.010	1.010	0.896	448,000
2023-09-11	1.030	1.050	1.020	1.050	0.931	618,000
2023-09-07	1.040	1.040	1.020	1.040	0.922	168,000
2023-09-06	1.040	1.050	1.020	1.040	0.922	406,000
2023-09-05	1.040	1.040	1.010	1.040	0.922	240,000
2023-09-04	1.050	1.050	1.020	1.020	0.905	502,000
2023-08-31	1.050	1.050	1.010	1.050	0.931	300,000
2023-08-30	1.080	1.080	1.080	1.080	0.958	10,000
2023-08-29	1.040	1.040	1.040	1.040	0.922	100,000
2023-08-28	1.040	1.040	1.010	1.040	0.922	68,000
2023-08-25	1.040	1.040	1.020	1.040	0.922	22,000
2023-08-24	1.040	1.040	1.020	1.040	0.922	24,000
2023-08-23	1.040	1.040	1.040	1.040	0.922	146,000
2023-08-22	1.040	1.050	1.000	1.040	0.922	48,000
2023-08-21	1.050	1.050	1.040	1.040	0.922	12,000
2023-08-18	1.050	1.050	1.020	1.050	0.931	248,000
2023-08-17	1.050	1.050	1.020	1.050	0.931	76,000

← NewerPage 13 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.