China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.030	1.060	1.030	1.060	0.915	702,000
2022-05-27	1.070	1.070	1.040	1.070	0.889	684,000
2022-05-26	1.060	1.070	1.050	1.060	0.880	2,706,000
2022-05-25	1.050	1.060	1.010	1.060	0.880	396,000
2022-05-24	1.050	1.050	1.050	1.050	0.872	4,000
2022-05-23	1.050	1.060	1.050	1.050	0.872	204,000
2022-05-20	1.060	1.060	1.060	1.060	0.880	0
2022-05-19	1.060	1.060	1.000	1.060	0.880	28,000
2022-05-18	1.060	1.060	1.060	1.060	0.880	4,000
2022-05-17	1.010	1.060	0.960	1.060	0.880	42,000
2022-05-16	1.060	1.060	1.060	1.060	0.880	0
2022-05-13	1.000	1.060	1.000	1.060	0.880	22,000
2022-05-12	1.070	1.070	1.070	1.070	0.889	0
2022-05-11	1.050	1.090	1.050	1.070	0.889	2,804,000
2022-05-10	1.030	1.050	1.030	1.050	0.872	106,000
2022-05-06	1.050	1.050	1.050	1.050	0.872	4,000
2022-05-05	1.040	1.050	1.040	1.050	0.872	54,000
2022-05-04	1.000	1.040	1.000	1.040	0.864	6,000
2022-05-03	1.050	1.050	1.050	1.050	0.872	0
2022-04-29	1.000	1.060	1.000	1.050	0.872	306,000
2022-04-28	1.060	1.060	1.060	1.060	0.880	390,000
2022-04-27	1.060	1.060	1.060	1.060	0.880	2,000
2022-04-26	1.050	1.060	1.050	1.060	0.880	370,000
2022-04-25	1.000	1.050	1.000	1.050	0.872	6,000
2022-04-22	1.060	1.070	1.060	1.070	0.889	462,000
2022-04-21	1.050	1.060	1.050	1.060	0.880	450,000
2022-04-20	1.040	1.040	1.040	1.040	0.864	50,000
2022-04-19	1.050	1.050	1.050	1.050	0.872	6,000
2022-04-14	1.030	1.050	1.030	1.050	0.872	120,000
2022-04-13	1.000	1.050	1.000	1.050	0.872	172,000
2022-04-12	1.070	1.070	1.070	1.070	0.889	0
2022-04-11	1.070	1.070	1.070	1.070	0.889	2,000
2022-04-08	1.040	1.050	1.040	1.050	0.872	20,000
2022-04-07	1.050	1.050	1.050	1.050	0.872	0
2022-04-06	1.050	1.050	1.050	1.050	0.872	0
2022-04-04	1.050	1.050	1.050	1.050	0.872	0
2022-04-01	1.050	1.050	1.050	1.050	0.872	0
2022-03-31	1.050	1.060	1.050	1.050	0.872	306,000
2022-03-30	1.050	1.060	1.050	1.060	0.880	102,000
2022-03-29	1.050	1.060	1.050	1.060	0.880	108,000
2022-03-28	1.070	1.070	1.070	1.070	0.889	0
2022-03-25	1.060	1.070	1.060	1.070	0.889	10,000
2022-03-24	1.010	1.070	1.010	1.070	0.889	6,000
2022-03-23	1.070	1.070	1.070	1.070	0.889	0
2022-03-22	1.080	1.080	1.070	1.070	0.889	20,000
2022-03-21	1.090	1.090	1.080	1.080	0.897	104,000
2022-03-18	1.070	1.080	1.060	1.060	0.880	112,000
2022-03-17	1.070	1.070	1.070	1.070	0.889	0
2022-03-16	1.080	1.080	1.080	1.080	0.897	0
2022-03-15	1.080	1.080	1.080	1.080	0.897	0
2022-03-14	1.090	1.090	1.090	1.090	0.905	0
2022-03-11	1.090	1.090	1.090	1.090	0.905	0
2022-03-10	1.070	1.100	1.070	1.100	0.914	6,000
2022-03-09	1.070	1.070	1.070	1.070	0.889	0
2022-03-08	1.060	1.070	1.060	1.070	0.889	8,000
2022-03-07	1.070	1.070	1.070	1.070	0.889	0
2022-03-04	1.080	1.080	1.080	1.080	0.897	0
2022-03-03	1.080	1.080	1.080	1.080	0.897	0
2022-03-02	1.080	1.080	1.080	1.080	0.897	4,000
2022-03-01	1.010	1.090	1.010	1.080	0.897	20,000

← NewerPage 19 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.