China Huirong Financials Hldgs historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.090	1.120	1.080	1.100	0.914	162,000
2021-11-30	1.100	1.140	1.070	1.130	0.939	360,000
2021-11-29	1.080	1.100	1.070	1.100	0.914	206,000
2021-11-26	1.100	1.120	1.090	1.120	0.930	328,000
2021-11-25	1.060	1.140	1.060	1.140	0.947	596,000
2021-11-24	1.100	1.100	1.040	1.100	0.914	344,000
2021-11-23	1.110	1.110	1.030	1.100	0.914	308,000
2021-11-22	1.090	1.120	1.000	1.120	0.930	896,000
2021-11-19	1.110	1.120	1.090	1.120	0.930	80,000
2021-11-18	1.110	1.120	1.110	1.110	0.922	26,000
2021-11-17	1.100	1.120	1.100	1.110	0.922	108,000
2021-11-16	1.090	1.120	1.090	1.110	0.922	80,000
2021-11-15	1.120	1.170	1.090	1.120	0.930	214,000
2021-11-12	1.120	1.120	1.080	1.120	0.930	154,000
2021-11-11	1.100	1.120	1.100	1.120	0.930	830,000
2021-11-10	1.120	1.140	1.100	1.110	0.922	668,000
2021-11-09	1.120	1.160	1.100	1.120	0.930	54,000
2021-11-08	1.220	1.220	1.090	1.120	0.930	464,000
2021-11-05	1.180	1.180	1.180	1.180	0.980	2,000
2021-11-04	1.160	1.180	1.160	1.180	0.980	34,000
2021-11-03	1.140	1.170	1.140	1.170	0.972	22,000
2021-11-02	1.170	1.220	1.120	1.180	0.980	78,000
2021-11-01	1.180	1.180	1.100	1.150	0.955	482,000
2021-10-29	1.210	1.210	1.090	1.180	0.980	786,000
2021-10-28	1.160	1.200	1.150	1.200	0.997	586,000
2021-10-27	1.200	1.200	1.150	1.200	0.997	24,000
2021-10-26	1.210	1.210	1.160	1.200	0.997	16,000
2021-10-25	1.200	1.200	1.200	1.200	0.997	2,000
2021-10-22	1.240	1.240	1.150	1.200	0.997	78,000
2021-10-21	1.240	1.240	1.150	1.210	1.005	10,000
2021-10-20	1.230	1.230	1.200	1.210	1.005	304,000
2021-10-19	1.220	1.230	1.210	1.230	1.022	52,000
2021-10-18	1.230	1.230	1.210	1.220	1.013	204,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.