China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.920	0.920	0.890	0.920	0.794	8,000
2022-11-17	0.910	0.940	0.910	0.940	0.811	90,000
2022-11-16	0.950	0.950	0.900	0.940	0.811	178,000
2022-11-15	0.900	0.950	0.900	0.950	0.820	194,000
2022-11-14	0.950	0.950	0.880	0.950	0.820	34,000
2022-11-11	0.930	0.950	0.920	0.950	0.820	208,000
2022-11-10	0.930	0.930	0.880	0.920	0.794	14,000
2022-11-09	0.860	0.930	0.860	0.920	0.794	30,000
2022-11-08	0.920	0.930	0.920	0.930	0.802	502,000
2022-11-07	0.900	0.930	0.900	0.930	0.802	144,000
2022-11-04	0.890	0.900	0.870	0.900	0.777	756,000
2022-11-03	0.890	0.900	0.840	0.900	0.777	508,000
2022-11-02	0.900	0.900	0.900	0.900	0.777	0
2022-11-01	0.900	0.900	0.890	0.900	0.777	602,000
2022-10-31	0.890	0.900	0.890	0.900	0.777	600,000
2022-10-28	0.900	0.920	0.900	0.910	0.785	822,000
2022-10-27	0.900	0.920	0.900	0.920	0.794	128,000
2022-10-26	0.900	0.910	0.900	0.910	0.785	200,000
2022-10-25	0.880	0.910	0.880	0.910	0.785	358,000
2022-10-24	0.900	0.900	0.900	0.900	0.777	0
2022-10-21	0.930	0.930	0.920	0.920	0.794	2,000
2022-10-20	0.920	0.930	0.890	0.930	0.802	2,544,000
2022-10-19	0.930	0.940	0.930	0.940	0.811	502,000
2022-10-18	0.930	0.940	0.930	0.940	0.811	106,000
2022-10-17	0.870	0.950	0.870	0.930	0.802	112,000
2022-10-14	0.910	0.950	0.910	0.950	0.820	258,000
2022-10-13	0.900	0.910	0.880	0.910	0.785	186,000
2022-10-12	0.920	0.920	0.880	0.910	0.785	216,000
2022-10-11	0.920	0.920	0.890	0.920	0.794	60,000
2022-10-10	0.910	0.930	0.860	0.930	0.802	256,000
2022-10-07	0.920	0.940	0.910	0.940	0.811	216,000
2022-10-06	0.940	0.940	0.910	0.940	0.811	10,000
2022-10-05	0.940	0.940	0.940	0.940	0.811	0
2022-10-03	0.940	0.940	0.940	0.940	0.811	0
2022-09-30	0.950	0.950	0.910	0.950	0.820	14,000
2022-09-29	0.940	0.950	0.900	0.950	0.820	246,000
2022-09-28	0.950	0.950	0.920	0.950	0.820	340,000
2022-09-27	0.950	0.980	0.900	0.950	0.820	476,000
2022-09-26	0.990	0.990	0.940	0.990	0.854	100,000
2022-09-23	0.990	1.000	0.990	1.000	0.863	52,000
2022-09-22	0.990	1.000	0.990	1.000	0.863	40,000
2022-09-21	1.000	1.000	0.940	0.990	0.854	132,000
2022-09-20	0.990	0.990	0.990	0.990	0.854	0
2022-09-19	1.000	1.000	0.920	1.000	0.863	28,000
2022-09-16	1.000	1.000	0.990	0.990	0.854	4,000
2022-09-15	0.920	0.990	0.920	0.990	0.854	24,000
2022-09-14	0.920	1.000	0.920	0.920	0.794	34,000
2022-09-13	1.010	1.010	1.010	1.010	0.872	0
2022-09-09	1.010	1.020	1.010	1.020	0.880	12,000
2022-09-08	1.010	1.010	1.010	1.010	0.872	0
2022-09-07	1.010	1.010	1.010	1.010	0.872	2,000
2022-09-06	1.010	1.010	0.990	0.990	0.854	18,000
2022-09-05	0.990	0.990	0.990	0.990	0.854	0
2022-09-02	0.990	0.990	0.990	0.990	0.854	0
2022-09-01	1.020	1.020	1.000	1.000	0.863	6,000
2022-08-31	0.990	0.990	0.990	0.990	0.854	1,514,000
2022-08-30	1.000	1.000	1.000	1.000	0.863	4,000
2022-08-29	1.010	1.010	1.010	1.010	0.872	0
2022-08-26	1.010	1.020	1.010	1.020	0.880	32,000
2022-08-25	1.010	1.010	1.010	1.010	0.872	0

← NewerPage 17 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.