China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.050	1.050	1.050	1.050	0.931	0
2023-08-15	1.040	1.050	1.040	1.050	0.931	12,000
2023-08-14	1.040	1.050	1.040	1.050	0.931	30,000
2023-08-11	1.040	1.050	1.010	1.050	0.931	430,000
2023-08-10	1.020	1.080	1.020	1.050	0.931	140,000
2023-08-09	1.040	1.050	1.030	1.050	0.931	162,000
2023-08-08	1.040	1.040	1.040	1.040	0.922	150,000
2023-08-07	1.040	1.050	0.960	1.050	0.931	460,000
2023-08-04	1.050	1.050	1.050	1.050	0.931	10,000
2023-08-03	1.050	1.050	1.050	1.050	0.931	0
2023-08-02	1.050	1.050	1.050	1.050	0.931	52,000
2023-08-01	1.050	1.050	1.020	1.050	0.931	240,000
2023-07-31	1.050	1.060	1.040	1.060	0.940	384,000
2023-07-28	1.050	1.060	1.050	1.060	0.940	306,000
2023-07-27	1.060	1.060	1.040	1.060	0.940	206,000
2023-07-26	1.060	1.060	1.040	1.060	0.940	208,000
2023-07-25	1.080	1.100	1.050	1.060	0.940	2,114,000
2023-07-24	1.040	1.050	1.020	1.050	0.931	106,000
2023-07-21	1.050	1.050	1.030	1.050	0.931	638,000
2023-07-20	1.040	1.040	1.030	1.040	0.922	16,000
2023-07-19	1.040	1.040	1.030	1.040	0.922	106,000
2023-07-18	1.040	1.040	1.020	1.040	0.922	96,000
2023-07-14	1.040	1.050	1.020	1.050	0.931	506,000
2023-07-13	1.040	1.050	1.020	1.050	0.931	306,000
2023-07-12	1.040	1.050	1.020	1.050	0.931	306,000
2023-07-11	1.040	1.050	1.020	1.050	0.931	334,000
2023-07-10	1.040	1.050	1.020	1.050	0.931	216,000
2023-07-07	1.040	1.050	1.020	1.050	0.931	224,000
2023-07-06	1.040	1.040	1.020	1.040	0.922	82,000
2023-07-05	1.040	1.050	1.020	1.050	0.931	214,000
2023-07-04	1.040	1.060	1.030	1.050	0.931	206,000
2023-07-03	1.030	1.060	1.030	1.060	0.940	138,000
2023-06-30	1.030	1.060	1.000	1.000	0.887	64,000
2023-06-29	1.060	1.060	1.030	1.060	0.940	34,000
2023-06-28	1.040	1.050	1.030	1.050	0.931	104,000
2023-06-27	1.050	1.060	1.030	1.060	0.940	124,000
2023-06-26	1.050	1.060	1.020	1.060	0.940	58,000
2023-06-23	1.060	1.060	1.060	1.060	0.940	0
2023-06-21	1.060	1.060	1.020	1.060	0.940	252,000
2023-06-20	1.050	1.060	1.020	1.060	0.940	106,000
2023-06-19	1.060	1.090	1.050	1.080	0.958	162,000
2023-06-16	1.060	1.060	1.060	1.060	0.940	0
2023-06-15	1.110	1.110	1.000	1.030	0.913	614,000
2023-06-14	1.080	1.100	1.080	1.100	0.976	202,000
2023-06-13	1.100	1.110	1.100	1.110	0.958	66,000
2023-06-12	1.100	1.100	1.080	1.100	0.949	74,000
2023-06-09	1.080	1.090	1.080	1.090	0.941	100,000
2023-06-08	1.080	1.090	1.070	1.070	0.923	136,000
2023-06-07	1.080	1.080	1.070	1.080	0.932	156,000
2023-06-06	1.070	1.080	1.060	1.080	0.932	158,000
2023-06-05	1.060	1.070	1.050	1.070	0.923	206,000
2023-06-02	1.050	1.060	1.040	1.060	0.915	256,000
2023-06-01	1.050	1.050	1.040	1.050	0.906	116,000
2023-05-31	1.050	1.060	1.040	1.050	0.906	108,000
2023-05-30	1.050	1.050	1.040	1.050	0.906	132,000
2023-05-29	1.050	1.050	1.030	1.050	0.906	222,000
2023-05-25	1.050	1.050	1.030	1.050	0.906	226,000
2023-05-24	1.040	1.050	1.030	1.040	0.897	454,000
2023-05-23	1.040	1.040	1.030	1.040	0.897	102,000
2023-05-22	1.030	1.030	1.030	1.030	0.889	0

← NewerPage 14 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.