China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.080	1.080	1.050	1.070	0.923	16,000
2023-02-17	1.090	1.090	1.050	1.080	0.932	10,000
2023-02-16	1.090	1.090	1.050	1.080	0.932	162,000
2023-02-15	1.090	1.090	0.960	1.080	0.932	266,000
2023-02-14	1.080	1.090	1.020	1.080	0.932	312,000
2023-02-13	1.090	1.090	1.070	1.080	0.932	108,000
2023-02-10	1.090	1.090	1.080	1.080	0.932	2,000
2023-02-09	1.070	1.100	1.070	1.090	0.941	2,754,000
2023-02-08	1.080	1.080	1.060	1.070	0.923	92,000
2023-02-07	1.080	1.080	1.060	1.060	0.915	56,000
2023-02-06	1.080	1.080	1.050	1.070	0.923	34,000
2023-02-03	1.070	1.080	1.040	1.080	0.932	406,000
2023-02-02	1.060	1.070	1.040	1.070	0.923	60,000
2023-02-01	1.050	1.080	1.050	1.070	0.923	242,000
2023-01-31	1.050	1.060	1.030	1.060	0.915	152,000
2023-01-30	1.040	1.050	1.020	1.050	0.906	488,000
2023-01-27	1.120	1.120	1.030	1.030	0.889	440,000
2023-01-26	1.010	1.120	1.010	1.120	0.966	56,000
2023-01-20	1.000	1.100	0.980	1.100	0.949	2,704,000
2023-01-19	1.000	1.060	0.980	1.030	0.889	2,890,000
2023-01-18	0.950	1.000	0.950	1.000	0.863	1,616,000
2023-01-17	0.900	1.000	0.900	1.000	0.863	578,000
2023-01-16	1.000	1.000	0.970	0.970	0.837	98,000
2023-01-13	0.970	1.000	0.970	1.000	0.863	12,000
2023-01-12	0.980	1.010	0.970	1.000	0.863	22,000
2023-01-11	1.050	1.050	0.970	0.980	0.846	112,000
2023-01-10	1.010	1.010	0.960	0.980	0.846	34,000
2023-01-09	1.000	1.000	0.960	0.980	0.846	42,000
2023-01-06	1.000	1.000	1.000	1.000	0.863	0
2023-01-05	0.960	1.000	0.950	1.000	0.863	184,000
2023-01-04	0.960	0.970	0.940	0.960	0.828	148,000
2023-01-03	1.000	1.000	0.950	0.970	0.837	38,000
2022-12-30	0.950	1.000	0.940	0.950	0.820	724,000
2022-12-29	0.940	0.950	0.940	0.950	0.820	78,000
2022-12-28	0.950	0.980	0.940	0.950	0.820	160,000
2022-12-23	0.940	0.960	0.940	0.950	0.820	116,000
2022-12-22	0.950	1.030	0.940	0.940	0.811	3,390,000
2022-12-21	0.950	0.950	0.940	0.950	0.820	54,000
2022-12-20	0.950	0.960	0.940	0.950	0.820	94,000
2022-12-19	0.950	0.980	0.930	0.950	0.820	690,000
2022-12-16	0.950	0.990	0.930	0.990	0.854	332,000
2022-12-15	0.950	0.970	0.930	0.970	0.837	314,000
2022-12-14	0.950	0.950	0.920	0.920	0.794	112,000
2022-12-13	0.950	0.950	0.920	0.950	0.820	196,000
2022-12-12	0.950	0.950	0.910	0.950	0.820	248,000
2022-12-09	0.920	0.930	0.860	0.930	0.802	512,000
2022-12-08	0.930	0.950	0.900	0.920	0.794	396,000
2022-12-07	0.910	0.940	0.910	0.930	0.802	870,000
2022-12-06	0.950	0.950	0.900	0.950	0.820	140,000
2022-12-05	0.900	0.940	0.900	0.930	0.802	212,000
2022-12-02	0.930	0.930	0.930	0.930	0.802	2,000
2022-12-01	0.920	0.950	0.920	0.950	0.820	1,054,000
2022-11-30	0.950	0.950	0.930	0.930	0.802	4,000
2022-11-29	0.890	0.950	0.890	0.920	0.794	3,016,000
2022-11-28	0.890	0.890	0.880	0.890	0.768	206,000
2022-11-25	0.950	0.950	0.910	0.910	0.785	2,000
2022-11-24	0.910	0.910	0.910	0.910	0.785	2,000
2022-11-23	0.940	0.940	0.910	0.920	0.794	202,000
2022-11-22	0.900	0.910	0.890	0.900	0.777	742,000
2022-11-21	0.880	0.880	0.880	0.880	0.759	6,000

← NewerPage 16 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.