China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.640	0.640	0.640	0.640	0.580	0
2025-02-05	0.710	0.710	0.590	0.650	0.589	58,000
2025-02-04	0.610	0.670	0.610	0.620	0.562	112,000
2025-02-03	0.590	0.610	0.550	0.600	0.544	10,000
2025-01-28	0.570	0.590	0.520	0.590	0.535	402,000
2025-01-27	0.610	0.610	0.455	0.610	0.553	3,080,000
2025-01-24	0.560	0.630	0.520	0.600	0.544	510,000
2025-01-23	0.690	0.710	0.570	0.600	0.544	1,960,000
2025-01-22	0.760	0.760	0.660	0.670	0.607	1,886,000
2025-01-21	0.800	0.800	0.800	0.800	0.725	0
2025-01-20	0.800	0.800	0.800	0.800	0.725	0
2025-01-17	0.800	0.800	0.800	0.800	0.725	0
2025-01-16	0.800	0.800	0.800	0.800	0.725	0
2025-01-15	0.800	0.800	0.800	0.800	0.725	0
2025-01-14	0.770	0.800	0.750	0.800	0.725	60,000
2025-01-13	0.770	0.800	0.760	0.800	0.725	18,000
2025-01-10	0.800	0.800	0.800	0.800	0.725	0
2025-01-09	0.800	0.800	0.800	0.800	0.725	0
2025-01-08	0.800	0.800	0.800	0.800	0.725	0
2025-01-07	0.750	0.800	0.700	0.800	0.725	266,000
2025-01-06	0.800	0.800	0.800	0.800	0.725	0
2025-01-03	0.800	0.800	0.800	0.800	0.725	0
2025-01-02	0.800	0.800	0.770	0.800	0.725	6,000
2024-12-31	0.800	0.800	0.800	0.800	0.725	0
2024-12-30	0.800	0.800	0.800	0.800	0.725	0
2024-12-27	0.800	0.800	0.800	0.800	0.725	0
2024-12-24	0.810	0.840	0.810	0.830	0.752	12,000
2024-12-23	0.780	0.780	0.780	0.780	0.707	0
2024-12-20	0.780	0.780	0.780	0.780	0.707	0
2024-12-19	0.780	0.780	0.780	0.780	0.707	0
2024-12-18	0.800	0.800	0.770	0.780	0.707	24,000
2024-12-17	0.780	0.800	0.760	0.800	0.725	18,000
2024-12-16	0.750	0.840	0.750	0.820	0.743	150,000
2024-12-13	0.770	0.770	0.740	0.770	0.698	24,000
2024-12-12	0.810	0.810	0.810	0.810	0.734	0
2024-12-11	0.780	0.840	0.750	0.810	0.734	34,000
2024-12-10	0.810	0.810	0.780	0.790	0.716	38,000
2024-12-09	0.840	0.840	0.840	0.840	0.761	0
2024-12-06	0.840	0.840	0.840	0.840	0.761	0
2024-12-05	0.840	0.840	0.840	0.840	0.761	0
2024-12-04	0.840	0.840	0.840	0.840	0.761	0
2024-12-03	0.850	0.850	0.810	0.840	0.761	10,000
2024-12-02	0.800	0.840	0.800	0.820	0.743	248,000
2024-11-29	0.800	0.850	0.780	0.850	0.770	52,000
2024-11-28	0.840	0.840	0.840	0.840	0.761	0
2024-11-27	0.860	0.860	0.860	0.860	0.779	302,000
2024-11-26	0.850	0.850	0.850	0.850	0.770	56,000
2024-11-25	0.850	0.850	0.850	0.850	0.770	0
2024-11-22	0.850	0.850	0.850	0.850	0.770	0
2024-11-21	0.860	0.860	0.860	0.860	0.779	0
2024-11-20	0.820	0.860	0.820	0.860	0.779	508,000
2024-11-19	0.860	0.860	0.860	0.860	0.779	0
2024-11-18	0.860	0.860	0.860	0.860	0.779	0
2024-11-15	0.860	0.860	0.860	0.860	0.779	0
2024-11-14	0.860	0.860	0.860	0.860	0.779	0
2024-11-13	0.860	0.860	0.860	0.860	0.779	0
2024-11-12	0.820	0.860	0.810	0.860	0.779	34,000
2024-11-11	0.840	0.850	0.820	0.850	0.770	56,000
2024-11-08	0.840	0.880	0.840	0.880	0.797	204,000
2024-11-07	0.890	0.890	0.890	0.890	0.806	2,000

← NewerPage 8 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.