China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.650	0.690	0.620	0.670	0.634	22,000
2025-10-27	0.650	0.650	0.650	0.650	0.615	0
2025-10-24	0.650	0.650	0.650	0.650	0.615	0
2025-10-23	0.650	0.650	0.650	0.650	0.615	0
2025-10-22	0.650	0.650	0.650	0.650	0.615	0
2025-10-21	0.650	0.650	0.650	0.650	0.615	0
2025-10-20	0.660	0.660	0.660	0.660	0.625	0
2025-10-17	0.660	0.660	0.660	0.660	0.625	0
2025-10-16	0.670	0.670	0.670	0.670	0.634	0
2025-10-15	0.670	0.670	0.670	0.670	0.634	0
2025-10-14	0.670	0.670	0.670	0.670	0.634	0
2025-10-13	0.630	0.680	0.630	0.670	0.634	20,000
2025-10-10	0.650	0.650	0.650	0.650	0.615	0
2025-10-09	0.670	0.670	0.650	0.650	0.615	48,000
2025-10-08	0.630	0.730	0.630	0.720	0.681	82,000
2025-10-06	0.630	0.710	0.620	0.660	0.625	86,000
2025-10-03	0.660	0.660	0.660	0.660	0.625	0
2025-10-02	0.660	0.660	0.660	0.660	0.625	0
2025-09-30	0.660	0.660	0.660	0.660	0.625	0
2025-09-29	0.650	0.660	0.620	0.660	0.625	12,000
2025-09-26	0.590	0.690	0.590	0.660	0.625	90,000
2025-09-25	0.610	0.610	0.610	0.610	0.577	0
2025-09-24	0.610	0.610	0.610	0.610	0.577	0
2025-09-23	0.610	0.610	0.610	0.610	0.577	0
2025-09-22	0.610	0.610	0.610	0.610	0.577	0
2025-09-19	0.610	0.610	0.610	0.610	0.577	0
2025-09-18	0.600	0.610	0.590	0.610	0.577	44,000
2025-09-17	0.600	0.610	0.590	0.610	0.577	84,000
2025-09-16	0.600	0.620	0.600	0.610	0.577	224,000
2025-09-15	0.610	0.610	0.610	0.610	0.577	0
2025-09-12	0.610	0.610	0.610	0.610	0.577	0
2025-09-11	0.600	0.620	0.600	0.620	0.587	30,000
2025-09-10	0.620	0.640	0.600	0.610	0.577	82,000
2025-09-09	0.620	0.630	0.600	0.620	0.587	38,000
2025-09-08	0.620	0.620	0.600	0.600	0.568	12,000
2025-09-05	0.620	0.620	0.620	0.620	0.587	0
2025-09-04	0.620	0.620	0.620	0.620	0.587	0
2025-09-03	0.610	0.630	0.590	0.620	0.587	14,000
2025-09-02	0.600	0.600	0.590	0.600	0.568	62,000
2025-09-01	0.600	0.600	0.600	0.600	0.568	4,000
2025-08-29	0.600	0.610	0.590	0.610	0.577	12,000
2025-08-28	0.610	0.610	0.610	0.610	0.577	0
2025-08-27	0.610	0.610	0.610	0.610	0.577	0
2025-08-26	0.620	0.620	0.590	0.610	0.577	64,000
2025-08-25	0.600	0.620	0.590	0.600	0.568	80,000
2025-08-22	0.620	0.620	0.620	0.620	0.587	0
2025-08-21	0.630	0.630	0.630	0.630	0.596	0
2025-08-20	0.630	0.630	0.630	0.630	0.596	0
2025-08-19	0.630	0.630	0.630	0.630	0.596	0
2025-08-18	0.630	0.630	0.600	0.630	0.596	10,000
2025-08-15	0.610	0.630	0.590	0.630	0.596	36,000
2025-08-14	0.610	0.610	0.610	0.610	0.577	0
2025-08-13	0.610	0.610	0.610	0.610	0.577	0
2025-08-12	0.610	0.610	0.610	0.610	0.577	0
2025-08-11	0.610	0.610	0.610	0.610	0.577	14,000
2025-08-08	0.570	0.610	0.570	0.610	0.577	38,000
2025-08-07	0.590	0.610	0.580	0.590	0.558	310,000
2025-08-06	0.620	0.620	0.620	0.620	0.587	0
2025-08-05	0.620	0.620	0.620	0.620	0.587	0
2025-08-04	0.600	0.620	0.590	0.620	0.587	12,000

← NewerPage 5 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.