China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.570	0.570	0.570	0.570	0.540	0
2026-01-22	0.570	0.570	0.570	0.570	0.540	0
2026-01-21	0.570	0.570	0.570	0.570	0.540	0
2026-01-20	0.570	0.570	0.570	0.570	0.540	0
2026-01-19	0.570	0.570	0.570	0.570	0.540	0
2026-01-16	0.540	0.570	0.540	0.570	0.540	44,000
2026-01-15	0.540	0.570	0.540	0.570	0.540	14,000
2026-01-14	0.560	0.560	0.560	0.560	0.530	0
2026-01-13	0.570	0.570	0.570	0.570	0.540	0
2026-01-12	0.570	0.570	0.570	0.570	0.540	0
2026-01-09	0.570	0.570	0.570	0.570	0.540	10,000
2026-01-08	0.570	0.570	0.570	0.570	0.540	0
2026-01-07	0.570	0.570	0.570	0.570	0.540	0
2026-01-06	0.570	0.570	0.570	0.570	0.540	0
2026-01-05	0.570	0.570	0.530	0.570	0.540	64,000
2026-01-02	0.540	0.570	0.540	0.540	0.511	16,000
2025-12-31	0.560	0.560	0.560	0.560	0.530	0
2025-12-30	0.530	0.570	0.510	0.560	0.530	252,000
2025-12-29	0.530	0.550	0.500	0.550	0.521	748,000
2025-12-24	0.540	0.590	0.530	0.550	0.521	789,200
2025-12-23	0.560	0.580	0.480	0.530	0.502	4,302,000
2025-12-22	0.620	0.620	0.550	0.580	0.549	236,000
2025-12-19	0.570	0.600	0.550	0.570	0.540	306,000
2025-12-18	0.570	0.620	0.570	0.600	0.568	258,000
2025-12-17	0.600	0.600	0.600	0.600	0.568	0
2025-12-16	0.600	0.600	0.600	0.600	0.568	0
2025-12-15	0.600	0.600	0.600	0.600	0.568	0
2025-12-12	0.600	0.600	0.600	0.600	0.568	0
2025-12-11	0.600	0.600	0.600	0.600	0.568	0
2025-12-10	0.600	0.600	0.600	0.600	0.568	0
2025-12-09	0.600	0.600	0.580	0.600	0.568	8,000
2025-12-08	0.580	0.600	0.580	0.600	0.568	8,000
2025-12-05	0.590	0.600	0.590	0.600	0.568	14,000
2025-12-04	0.600	0.600	0.600	0.600	0.568	100,000
2025-12-03	0.600	0.600	0.600	0.600	0.568	0
2025-12-02	0.620	0.620	0.620	0.620	0.587	0
2025-12-01	0.610	0.620	0.590	0.620	0.587	416,000
2025-11-28	0.610	0.620	0.590	0.620	0.587	204,000
2025-11-27	0.620	0.620	0.620	0.620	0.587	0
2025-11-26	0.620	0.620	0.620	0.620	0.587	0
2025-11-25	0.620	0.620	0.620	0.620	0.587	0
2025-11-24	0.620	0.620	0.620	0.620	0.587	0
2025-11-21	0.620	0.620	0.590	0.620	0.587	12,000
2025-11-20	0.620	0.620	0.620	0.620	0.587	0
2025-11-19	0.620	0.620	0.620	0.620	0.587	0
2025-11-18	0.620	0.620	0.620	0.620	0.587	0
2025-11-17	0.620	0.620	0.620	0.620	0.587	0
2025-11-14	0.620	0.620	0.620	0.620	0.587	0
2025-11-13	0.620	0.620	0.620	0.620	0.587	0
2025-11-12	0.620	0.620	0.620	0.620	0.587	0
2025-11-11	0.620	0.620	0.580	0.620	0.587	94,000
2025-11-10	0.600	0.600	0.600	0.600	0.568	0
2025-11-07	0.600	0.600	0.600	0.600	0.568	14,000
2025-11-06	0.600	0.600	0.600	0.600	0.568	0
2025-11-05	0.590	0.620	0.580	0.600	0.568	56,000
2025-11-04	0.620	0.620	0.550	0.600	0.568	2,094,000
2025-11-03	0.670	0.670	0.670	0.670	0.634	0
2025-10-31	0.670	0.670	0.670	0.670	0.634	0
2025-10-30	0.670	0.670	0.670	0.670	0.634	0
2025-10-28	0.650	0.690	0.620	0.670	0.634	22,000

← NewerPage 4 of 21 · 1,229 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.