China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.020	1.020	1.010	1.010	0.872	2,000
2022-08-23	1.010	1.010	1.010	1.010	0.872	0
2022-08-22	1.020	1.020	1.020	1.020	0.880	0
2022-08-19	1.020	1.020	1.020	1.020	0.880	0
2022-08-18	1.020	1.020	1.020	1.020	0.880	0
2022-08-17	1.020	1.020	1.020	1.020	0.880	0
2022-08-16	1.020	1.020	1.020	1.020	0.880	0
2022-08-15	1.020	1.020	1.020	1.020	0.880	0
2022-08-12	1.020	1.020	1.020	1.020	0.880	0
2022-08-11	1.040	1.040	1.040	1.040	0.897	0
2022-08-10	1.030	1.040	1.030	1.040	0.897	6,000
2022-08-09	0.960	1.040	0.960	1.040	0.897	150,000
2022-08-08	1.050	1.050	1.050	1.050	0.906	2,000
2022-08-05	1.020	1.040	1.010	1.010	0.872	8,000
2022-08-04	1.060	1.060	1.020	1.020	0.880	2,000
2022-08-03	1.020	1.020	1.010	1.020	0.880	894,000
2022-08-02	1.020	1.020	1.020	1.020	0.880	0
2022-08-01	1.020	1.020	1.020	1.020	0.880	0
2022-07-29	1.020	1.020	1.020	1.020	0.880	4,000
2022-07-28	1.020	1.020	1.020	1.020	0.880	140,000
2022-07-27	1.040	1.050	1.040	1.050	0.906	302,000
2022-07-26	1.050	1.050	1.050	1.050	0.906	0
2022-07-25	1.050	1.050	1.050	1.050	0.906	0
2022-07-22	1.060	1.060	1.060	1.060	0.915	0
2022-07-21	1.050	1.060	1.050	1.060	0.915	56,000
2022-07-20	1.050	1.050	1.050	1.050	0.906	0
2022-07-19	1.050	1.050	1.050	1.050	0.906	0
2022-07-18	1.050	1.050	1.050	1.050	0.906	0
2022-07-15	1.050	1.050	1.050	1.050	0.906	0
2022-07-14	1.050	1.060	1.050	1.060	0.915	2,418,000
2022-07-13	1.060	1.060	1.060	1.060	0.915	8,000
2022-07-12	1.060	1.060	1.060	1.060	0.915	4,000
2022-07-11	1.070	1.070	1.070	1.070	0.923	0
2022-07-08	1.070	1.070	1.070	1.070	0.923	28,000
2022-07-07	1.050	1.080	1.050	1.070	0.923	2,652,000
2022-07-06	1.050	1.060	1.050	1.050	0.906	204,000
2022-07-05	1.050	1.060	1.050	1.060	0.915	352,000
2022-07-04	1.060	1.060	1.050	1.050	0.906	2,050,000
2022-06-30	1.050	1.070	1.050	1.070	0.923	202,000
2022-06-29	1.050	1.050	1.010	1.050	0.906	22,000
2022-06-28	1.050	1.050	1.050	1.050	0.906	4,000
2022-06-27	1.050	1.050	1.050	1.050	0.906	4,000
2022-06-24	1.060	1.060	1.050	1.050	0.906	2,250,000
2022-06-23	1.080	1.080	1.080	1.080	0.932	0
2022-06-22	1.030	1.080	1.030	1.080	0.932	18,000
2022-06-21	1.080	1.080	1.080	1.080	0.932	2,000
2022-06-20	1.010	1.090	1.010	1.090	0.941	1,756,000
2022-06-17	1.010	1.010	1.010	1.010	0.872	152,000
2022-06-16	1.090	1.090	1.080	1.080	0.932	2,000
2022-06-15	1.050	1.100	1.050	1.090	0.941	2,640,000
2022-06-14	1.050	1.050	1.050	1.050	0.906	154,000
2022-06-13	1.050	1.060	1.050	1.060	0.915	602,000
2022-06-10	1.050	1.060	1.050	1.050	0.906	232,000
2022-06-09	1.060	1.060	1.060	1.060	0.915	8,000
2022-06-08	1.050	1.050	1.050	1.050	0.906	204,000
2022-06-07	1.060	1.060	1.020	1.050	0.906	50,000
2022-06-06	1.060	1.060	1.060	1.060	0.915	4,000
2022-06-02	1.010	1.060	1.000	1.060	0.915	142,000
2022-06-01	1.050	1.060	1.020	1.060	0.915	226,000
2022-05-31	1.050	1.060	1.030	1.060	0.915	114,000

← NewerPage 18 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.