China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.620	0.620	0.610	0.610	0.553	4,000
2025-05-07	0.610	0.610	0.610	0.610	0.553	0
2025-05-06	0.620	0.640	0.610	0.610	0.553	8,000
2025-05-02	0.610	0.610	0.600	0.600	0.544	8,000
2025-04-30	0.620	0.620	0.620	0.620	0.562	6,000
2025-04-29	0.620	0.620	0.620	0.620	0.562	0
2025-04-28	0.610	0.620	0.600	0.620	0.562	42,000
2025-04-25	0.600	0.600	0.600	0.600	0.544	0
2025-04-24	0.620	0.620	0.600	0.600	0.544	4,000
2025-04-23	0.620	0.650	0.620	0.620	0.562	16,000
2025-04-22	0.630	0.630	0.620	0.620	0.562	12,000
2025-04-17	0.660	0.660	0.620	0.660	0.598	402,000
2025-04-16	0.640	0.650	0.620	0.650	0.589	204,000
2025-04-15	0.650	0.650	0.610	0.620	0.562	156,000
2025-04-14	0.650	0.650	0.650	0.650	0.589	0
2025-04-11	0.640	0.650	0.590	0.650	0.589	308,000
2025-04-10	0.640	0.640	0.630	0.630	0.571	104,000
2025-04-09	0.590	0.640	0.520	0.630	0.571	626,000
2025-04-08	0.640	0.650	0.610	0.630	0.571	218,000
2025-04-07	0.640	0.640	0.640	0.640	0.580	0
2025-04-03	0.640	0.640	0.620	0.640	0.580	204,000
2025-04-02	0.630	0.640	0.610	0.620	0.562	104,000
2025-04-01	0.620	0.620	0.600	0.610	0.553	58,000
2025-03-31	0.620	0.620	0.600	0.620	0.562	418,000
2025-03-28	0.610	0.660	0.610	0.660	0.598	606,000
2025-03-27	0.630	0.650	0.600	0.600	0.544	698,000
2025-03-26	0.600	0.610	0.550	0.600	0.544	586,000
2025-03-25	0.600	0.610	0.600	0.610	0.553	806,000
2025-03-24	0.590	0.590	0.590	0.590	0.535	0
2025-03-21	0.590	0.590	0.590	0.590	0.535	0
2025-03-20	0.590	0.590	0.560	0.590	0.535	234,000
2025-03-19	0.590	0.590	0.580	0.590	0.535	500,000
2025-03-18	0.600	0.600	0.600	0.600	0.544	0
2025-03-17	0.590	0.600	0.590	0.600	0.544	10,000
2025-03-14	0.570	0.600	0.570	0.600	0.544	312,000
2025-03-13	0.600	0.600	0.600	0.600	0.544	0
2025-03-12	0.580	0.600	0.570	0.600	0.544	348,000
2025-03-11	0.610	0.610	0.610	0.610	0.553	0
2025-03-10	0.610	0.610	0.610	0.610	0.553	0
2025-03-07	0.640	0.640	0.620	0.620	0.562	870,000
2025-03-06	0.640	0.640	0.640	0.640	0.580	0
2025-03-05	0.610	0.640	0.610	0.640	0.580	422,000
2025-03-04	0.610	0.610	0.610	0.610	0.553	0
2025-03-03	0.640	0.640	0.600	0.620	0.562	36,000
2025-02-28	0.590	0.600	0.560	0.600	0.544	52,000
2025-02-27	0.580	0.620	0.570	0.590	0.535	86,000
2025-02-26	0.590	0.630	0.540	0.630	0.571	218,000
2025-02-25	0.590	0.590	0.590	0.590	0.535	40,000
2025-02-24	0.590	0.600	0.580	0.600	0.544	104,000
2025-02-21	0.580	0.600	0.580	0.600	0.544	168,000
2025-02-20	0.600	0.600	0.550	0.600	0.544	104,000
2025-02-19	0.600	0.600	0.560	0.600	0.544	104,000
2025-02-18	0.620	0.620	0.620	0.620	0.562	0
2025-02-17	0.590	0.750	0.590	0.620	0.562	48,000
2025-02-14	0.580	0.620	0.580	0.620	0.562	46,000
2025-02-13	0.590	0.620	0.580	0.620	0.562	26,000
2025-02-12	0.570	0.620	0.570	0.620	0.562	40,000
2025-02-11	0.620	0.620	0.620	0.620	0.562	0
2025-02-10	0.650	0.650	0.580	0.620	0.562	14,000
2025-02-07	0.590	0.630	0.580	0.620	0.562	44,000

← NewerPage 7 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.