China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.620	0.620	0.590	0.620	0.587	10,000
2025-07-31	0.600	0.620	0.590	0.620	0.587	22,000
2025-07-30	0.630	0.630	0.630	0.630	0.596	0
2025-07-29	0.610	0.630	0.600	0.630	0.596	8,000
2025-07-28	0.620	0.630	0.620	0.620	0.587	160,000
2025-07-25	0.600	0.630	0.600	0.630	0.596	50,000
2025-07-24	0.590	0.610	0.570	0.600	0.568	310,000
2025-07-23	0.620	0.620	0.620	0.620	0.587	0
2025-07-22	0.600	0.620	0.590	0.620	0.587	82,000
2025-07-21	0.620	0.620	0.620	0.620	0.587	0
2025-07-18	0.620	0.620	0.620	0.620	0.587	0
2025-07-17	0.600	0.630	0.600	0.620	0.587	54,000
2025-07-16	0.610	0.610	0.610	0.610	0.577	4,000
2025-07-15	0.630	0.630	0.620	0.620	0.587	10,000
2025-07-14	0.620	0.640	0.550	0.630	0.596	730,000
2025-07-11	0.670	0.670	0.670	0.670	0.634	0
2025-07-10	0.670	0.670	0.670	0.670	0.634	0
2025-07-09	0.690	0.690	0.660	0.670	0.634	4,590,000
2025-07-08	0.700	0.700	0.630	0.700	0.663	3,480,000
2025-07-07	0.720	0.720	0.680	0.700	0.663	3,750,000
2025-07-04	0.720	0.720	0.720	0.720	0.681	0
2025-07-03	0.720	0.720	0.720	0.720	0.681	0
2025-07-02	0.730	0.730	0.730	0.730	0.691	0
2025-06-30	0.730	0.730	0.730	0.730	0.691	0
2025-06-27	0.730	0.730	0.730	0.730	0.691	0
2025-06-26	0.730	0.730	0.730	0.730	0.691	0
2025-06-25	0.750	0.750	0.730	0.730	0.691	6,000
2025-06-24	0.700	0.700	0.700	0.700	0.663	0
2025-06-23	0.700	0.700	0.700	0.700	0.663	0
2025-06-20	0.700	0.700	0.700	0.700	0.663	0
2025-06-19	0.700	0.700	0.700	0.700	0.663	0
2025-06-18	0.700	0.700	0.700	0.700	0.663	0
2025-06-17	0.700	0.700	0.700	0.700	0.663	0
2025-06-16	0.700	0.700	0.700	0.700	0.663	0
2025-06-13	0.700	0.700	0.700	0.700	0.663	0
2025-06-12	0.700	0.700	0.700	0.700	0.663	0
2025-06-11	0.650	0.750	0.600	0.700	0.663	34,000
2025-06-10	0.660	0.660	0.660	0.660	0.625	0
2025-06-09	0.660	0.660	0.660	0.660	0.625	0
2025-06-06	0.660	0.660	0.660	0.660	0.625	12,000
2025-06-05	0.660	0.660	0.660	0.660	0.625	0
2025-06-04	0.660	0.660	0.660	0.660	0.625	0
2025-06-03	0.670	0.670	0.670	0.670	0.634	0
2025-06-02	0.670	0.670	0.670	0.670	0.634	0
2025-05-30	0.700	0.700	0.700	0.700	0.634	2,000
2025-05-29	0.680	0.680	0.680	0.680	0.616	0
2025-05-28	0.680	0.680	0.680	0.680	0.616	0
2025-05-27	0.680	0.680	0.680	0.680	0.616	0
2025-05-26	0.680	0.680	0.680	0.680	0.616	0
2025-05-23	0.680	0.680	0.680	0.680	0.616	0
2025-05-22	0.680	0.680	0.680	0.680	0.616	0
2025-05-21	0.680	0.680	0.680	0.680	0.616	0
2025-05-20	0.680	0.680	0.680	0.680	0.616	0
2025-05-19	0.680	0.680	0.600	0.680	0.616	202,000
2025-05-16	0.660	0.660	0.660	0.660	0.598	0
2025-05-15	0.650	0.650	0.650	0.650	0.589	0
2025-05-14	0.630	0.630	0.630	0.630	0.571	0
2025-05-13	0.620	0.620	0.620	0.620	0.562	0
2025-05-12	0.610	0.610	0.610	0.610	0.553	0
2025-05-09	0.610	0.610	0.610	0.610	0.553	0

← NewerPage 6 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.