China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.030	1.030	1.010	1.020	0.880	214,000
2023-05-18	1.030	1.030	1.000	1.030	0.889	599,000
2023-05-17	1.030	1.030	0.990	1.030	0.889	406,000
2023-05-16	1.030	1.030	1.010	1.020	0.880	12,000
2023-05-15	1.030	1.030	1.020	1.020	0.880	12,000
2023-05-12	1.020	1.020	1.010	1.020	0.880	398,000
2023-05-11	1.030	1.030	1.010	1.020	0.880	22,000
2023-05-10	1.020	1.020	1.000	1.020	0.880	58,000
2023-05-09	1.030	1.030	1.000	1.020	0.880	222,000
2023-05-08	1.030	1.030	1.020	1.020	0.880	12,000
2023-05-05	1.030	1.030	1.020	1.030	0.889	16,000
2023-05-04	1.030	1.030	1.020	1.030	0.889	16,000
2023-05-03	1.020	1.030	1.010	1.020	0.880	24,000
2023-05-02	1.030	1.040	1.020	1.020	0.880	30,000
2023-04-28	1.020	1.030	1.020	1.020	0.880	56,000
2023-04-27	1.040	1.040	1.020	1.040	0.897	6,000
2023-04-26	1.030	1.040	1.010	1.040	0.897	88,000
2023-04-25	1.040	1.040	1.020	1.040	0.897	16,000
2023-04-24	1.030	1.040	1.020	1.030	0.889	82,000
2023-04-21	1.040	1.040	1.020	1.030	0.889	20,000
2023-04-20	1.050	1.050	1.020	1.050	0.906	8,000
2023-04-19	1.050	1.050	1.020	1.050	0.906	8,000
2023-04-18	1.050	1.050	1.040	1.050	0.906	28,000
2023-04-17	1.040	1.050	1.020	1.050	0.906	8,000
2023-04-14	1.050	1.050	1.020	1.040	0.897	20,000
2023-04-13	1.040	1.050	1.020	1.050	0.906	14,000
2023-04-12	1.040	1.050	1.010	1.050	0.906	14,000
2023-04-11	1.050	1.050	1.040	1.050	0.906	108,000
2023-04-06	1.050	1.050	1.010	1.040	0.897	104,000
2023-04-04	1.050	1.050	1.040	1.050	0.906	158,000
2023-04-03	1.050	1.060	1.010	1.040	0.897	108,000
2023-03-31	1.050	1.060	1.010	1.060	0.915	16,000
2023-03-30	1.050	1.050	1.040	1.050	0.906	6,000
2023-03-29	1.050	1.050	1.050	1.050	0.906	2,000
2023-03-28	1.060	1.060	1.050	1.050	0.906	4,000
2023-03-27	1.060	1.060	1.050	1.050	0.906	10,000
2023-03-24	1.060	1.060	1.050	1.050	0.906	6,000
2023-03-23	1.060	1.060	1.050	1.060	0.915	158,000
2023-03-22	1.060	1.060	1.040	1.060	0.915	64,000
2023-03-21	1.080	1.080	1.040	1.040	0.897	238,000
2023-03-20	1.050	1.080	1.020	1.060	0.915	290,000
2023-03-17	1.060	1.060	1.040	1.040	0.897	8,000
2023-03-16	1.060	1.060	1.050	1.060	0.915	36,000
2023-03-15	1.060	1.060	1.060	1.060	0.915	2,000
2023-03-14	1.070	1.070	1.030	1.060	0.915	584,000
2023-03-13	1.080	1.080	1.030	1.060	0.915	846,000
2023-03-10	1.100	1.100	1.070	1.080	0.932	14,000
2023-03-09	1.080	1.150	1.050	1.070	0.923	3,300,000
2023-03-08	1.070	1.080	1.050	1.080	0.932	42,000
2023-03-07	1.060	1.070	1.050	1.070	0.923	20,000
2023-03-06	1.080	1.080	1.050	1.060	0.915	54,000
2023-03-03	1.060	1.070	1.030	1.060	0.915	404,000
2023-03-02	1.070	1.070	1.000	1.060	0.915	146,000
2023-03-01	1.070	1.070	1.060	1.070	0.923	54,000
2023-02-28	1.070	1.070	1.020	1.070	0.923	66,000
2023-02-27	1.100	1.100	1.070	1.070	0.923	12,000
2023-02-24	1.070	1.070	1.030	1.070	0.923	50,000
2023-02-23	1.070	1.120	1.030	1.050	0.906	2,902,000
2023-02-22	1.070	1.070	1.060	1.070	0.923	6,000
2023-02-21	1.080	1.080	1.060	1.070	0.923	658,000

← NewerPage 15 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.