China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.090	1.100	1.020	1.090	0.905	2,114,000
2022-02-25	1.090	1.110	1.090	1.100	0.914	210,000
2022-02-24	1.080	1.100	1.080	1.100	0.914	292,000
2022-02-23	1.080	1.080	1.080	1.080	0.897	0
2022-02-22	1.070	1.080	1.070	1.080	0.897	94,000
2022-02-21	1.050	1.090	1.050	1.070	0.889	2,804,000
2022-02-18	1.040	1.050	1.040	1.050	0.872	102,000
2022-02-17	1.050	1.050	1.050	1.050	0.872	0
2022-02-16	1.000	1.050	0.990	1.050	0.872	110,000
2022-02-15	0.990	1.040	0.990	1.040	0.864	4,000
2022-02-14	1.040	1.050	1.040	1.050	0.872	60,000
2022-02-11	0.990	1.050	0.970	1.050	0.872	374,000
2022-02-10	1.030	1.030	0.980	1.030	0.856	34,000
2022-02-09	1.020	1.040	1.020	1.040	0.864	272,000
2022-02-08	1.030	1.030	1.030	1.030	0.856	0
2022-02-07	1.030	1.040	1.030	1.040	0.864	202,000
2022-02-04	1.040	1.040	1.040	1.040	0.864	0
2022-01-31	1.040	1.040	1.040	1.040	0.864	550,000
2022-01-28	1.030	1.060	1.030	1.050	0.872	1,000,000
2022-01-27	1.030	1.040	1.030	1.040	0.864	96,000
2022-01-26	1.040	1.050	1.040	1.050	0.872	58,000
2022-01-25	1.050	1.050	0.970	1.050	0.872	8,000
2022-01-24	1.030	1.080	1.030	1.050	0.872	2,800,000
2022-01-21	1.020	1.030	1.020	1.030	0.856	56,000
2022-01-20	1.020	1.030	1.020	1.020	0.847	156,000
2022-01-19	1.030	1.030	1.030	1.030	0.856	72,000
2022-01-18	1.020	1.030	1.020	1.030	0.856	26,000
2022-01-17	1.020	1.030	1.020	1.030	0.856	46,000
2022-01-14	1.020	1.020	1.020	1.020	0.847	0
2022-01-13	1.020	1.030	1.020	1.030	0.856	80,000
2022-01-12	1.010	1.060	0.970	1.030	0.856	548,000
2022-01-11	0.970	1.010	0.960	1.010	0.839	66,000
2022-01-10	0.970	1.030	0.970	1.030	0.856	64,000
2022-01-07	1.010	1.020	0.960	1.020	0.847	354,000
2022-01-06	1.020	1.020	1.020	1.020	0.847	0
2022-01-05	1.000	1.030	1.000	1.020	0.847	192,000
2022-01-04	0.990	1.000	0.960	1.000	0.831	30,000
2022-01-03	1.000	1.000	1.000	1.000	0.831	0
2021-12-31	1.010	1.010	1.010	1.010	0.839	306,000
2021-12-30	1.000	1.010	1.000	1.010	0.839	506,000
2021-12-29	1.010	1.010	1.010	1.010	0.839	0
2021-12-28	1.020	1.070	0.970	1.010	0.839	1,744,000
2021-12-24	1.010	1.020	1.010	1.020	0.847	308,000
2021-12-23	0.990	1.050	0.960	1.010	0.839	268,000
2021-12-22	0.920	0.960	0.900	0.960	0.797	444,000
2021-12-21	0.950	0.980	0.950	0.960	0.797	252,000
2021-12-20	1.000	1.010	0.940	0.940	0.781	1,438,000
2021-12-17	1.040	1.080	1.010	1.030	0.856	810,000
2021-12-16	1.040	1.070	1.010	1.040	0.864	574,000
2021-12-15	0.960	1.090	0.950	1.050	0.872	834,000
2021-12-14	1.030	1.040	0.990	1.000	0.831	706,000
2021-12-13	1.060	1.090	1.030	1.050	0.872	1,772,000
2021-12-10	1.100	1.100	1.100	1.100	0.914	0
2021-12-09	1.070	1.100	1.050	1.100	0.914	96,000
2021-12-08	1.060	1.080	1.030	1.060	0.880	654,000
2021-12-07	1.100	1.100	1.030	1.100	0.914	498,000
2021-12-06	1.100	1.100	1.100	1.100	0.914	0
2021-12-03	1.070	1.100	1.050	1.100	0.914	66,000
2021-12-02	1.110	1.110	1.050	1.060	0.880	516,000
2021-12-01	1.090	1.120	1.080	1.100	0.914	162,000

← NewerPage 20 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.