China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.520	0.520	0.520	0.520	0.520	0
2026-07-23	0.520	0.520	0.520	0.520	0.520	0
2026-07-22	0.590	0.590	0.510	0.520	0.520	50,000
2026-07-21	0.510	0.570	0.500	0.570	0.570	26,000
2026-07-20	0.520	0.530	0.475	0.510	0.510	60,000
2026-07-17	0.600	0.600	0.600	0.600	0.600	0
2026-07-16	0.600	0.600	0.600	0.600	0.600	0
2026-07-15	0.600	0.600	0.600	0.600	0.600	0
2026-07-14	0.530	0.620	0.530	0.600	0.600	78,000
2026-07-13	0.500	0.500	0.485	0.490	0.490	56,000
2026-07-10	0.520	0.520	0.520	0.520	0.520	0
2026-07-09	0.530	0.580	0.520	0.520	0.520	54,000
2026-07-08	0.500	0.500	0.500	0.500	0.500	0
2026-07-07	0.510	0.510	0.500	0.500	0.500	50,000
2026-07-06	0.530	0.530	0.530	0.530	0.530	0
2026-07-03	0.540	0.630	0.520	0.530	0.530	246,000
2026-07-02	0.520	0.520	0.520	0.520	0.520	0
2026-06-30	0.530	0.530	0.530	0.530	0.530	0
2026-06-29	0.510	0.530	0.500	0.530	0.530	18,000
2026-06-26	0.550	0.640	0.530	0.530	0.530	56,000
2026-06-25	0.520	0.520	0.520	0.520	0.520	0
2026-06-24	0.520	0.520	0.520	0.520	0.520	0
2026-06-23	0.520	0.520	0.520	0.520	0.520	4,000
2026-06-22	0.520	0.520	0.520	0.520	0.520	32,000
2026-06-18	0.540	0.540	0.540	0.540	0.540	0
2026-06-17	0.540	0.540	0.540	0.540	0.540	0
2026-06-16	0.540	0.540	0.540	0.540	0.540	0
2026-06-15	0.540	0.540	0.540	0.540	0.540	0
2026-06-12	0.550	0.690	0.540	0.540	0.540	0
2026-06-11	0.550	0.690	0.540	0.540	0.540	0
2026-06-10	0.550	0.690	0.540	0.540	0.540	0
2026-06-09	0.550	0.690	0.540	0.540	0.540	0
2026-06-08	0.550	0.690	0.540	0.540	0.540	0
2026-06-05	0.540	0.540	0.540	0.540	0.540	0
2026-06-04	0.550	0.690	0.540	0.540	0.540	68,000
2026-06-03	0.530	0.530	0.530	0.530	0.530	4,000
2026-06-02	0.530	0.530	0.530	0.530	0.530	0
2026-06-01	0.560	0.560	0.560	0.560	0.530	0
2026-05-29	0.560	0.560	0.560	0.560	0.530	0
2026-05-28	0.560	0.560	0.560	0.560	0.530	0
2026-05-27	0.560	0.560	0.560	0.560	0.530	0
2026-05-26	0.560	0.560	0.560	0.560	0.530	0
2026-05-22	0.560	0.560	0.560	0.560	0.530	0
2026-05-21	0.560	0.560	0.560	0.560	0.530	0
2026-05-20	0.560	0.560	0.560	0.560	0.530	0
2026-05-19	0.560	0.560	0.560	0.560	0.530	0
2026-05-18	0.530	0.560	0.530	0.560	0.530	60,000
2026-05-15	0.560	0.560	0.530	0.550	0.521	54,000
2026-05-14	0.530	0.560	0.520	0.560	0.530	352,000
2026-05-13	0.530	0.530	0.530	0.530	0.502	0
2026-05-12	0.510	0.530	0.500	0.530	0.502	50,000
2026-05-11	0.530	0.530	0.510	0.530	0.502	28,000
2026-05-08	0.530	0.530	0.530	0.530	0.502	0
2026-05-07	0.510	0.530	0.500	0.530	0.502	94,000
2026-05-06	0.540	0.540	0.540	0.540	0.511	0
2026-05-05	0.540	0.540	0.540	0.540	0.511	0
2026-05-04	0.540	0.540	0.540	0.540	0.511	0
2026-04-30	0.540	0.540	0.540	0.540	0.511	20,000
2026-04-29	0.540	0.540	0.540	0.540	0.511	0
2026-04-28	0.540	0.540	0.540	0.540	0.511	0

← NewerPage 2 of 5 · 246 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.