China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.880	0.890	0.830	0.870	0.788	840,000
2024-11-05	0.860	0.860	0.860	0.860	0.779	0
2024-11-04	0.880	0.880	0.810	0.860	0.779	18,000
2024-11-01	0.850	0.890	0.820	0.850	0.770	150,000
2024-10-31	0.900	0.900	0.900	0.900	0.815	0
2024-10-30	0.900	0.900	0.900	0.900	0.815	4,000
2024-10-29	0.900	0.900	0.900	0.900	0.815	0
2024-10-28	0.900	0.900	0.900	0.900	0.815	0
2024-10-25	0.900	0.900	0.900	0.900	0.815	0
2024-10-24	0.900	0.900	0.900	0.900	0.815	0
2024-10-23	0.900	0.900	0.840	0.900	0.815	10,000
2024-10-22	0.900	0.900	0.900	0.900	0.815	0
2024-10-21	0.900	0.900	0.900	0.900	0.815	0
2024-10-18	0.900	0.900	0.900	0.900	0.815	0
2024-10-17	0.900	0.900	0.900	0.900	0.815	0
2024-10-16	0.900	0.900	0.900	0.900	0.815	0
2024-10-15	0.900	0.900	0.900	0.900	0.815	0
2024-10-14	0.920	0.920	0.850	0.900	0.815	36,000
2024-10-10	0.760	0.930	0.760	0.920	0.833	82,000
2024-10-09	0.830	0.850	0.800	0.830	0.752	56,000
2024-10-08	0.910	0.910	0.850	0.870	0.788	100,000
2024-10-07	0.860	0.910	0.860	0.910	0.824	32,000
2024-10-04	0.860	0.930	0.860	0.910	0.824	40,000
2024-10-03	0.870	0.870	0.830	0.860	0.779	68,000
2024-10-02	0.870	0.890	0.840	0.840	0.761	54,000
2024-09-30	0.820	0.870	0.820	0.870	0.788	20,000
2024-09-27	0.850	0.920	0.820	0.860	0.779	522,000
2024-09-26	0.900	0.900	0.890	0.900	0.815	12,000
2024-09-25	0.940	0.940	0.940	0.940	0.852	0
2024-09-24	0.940	0.940	0.940	0.940	0.852	0
2024-09-23	0.940	0.940	0.940	0.940	0.852	0
2024-09-20	0.900	0.940	0.900	0.940	0.852	2,398,000
2024-09-19	0.900	0.900	0.860	0.900	0.815	208,000
2024-09-17	0.940	0.940	0.940	0.940	0.852	0
2024-09-16	0.940	0.940	0.940	0.940	0.852	0
2024-09-13	0.950	0.950	0.950	0.950	0.861	0
2024-09-12	0.950	0.950	0.950	0.950	0.861	0
2024-09-11	0.950	0.950	0.950	0.950	0.861	0
2024-09-10	0.950	0.950	0.950	0.950	0.861	0
2024-09-09	0.920	0.960	0.920	0.950	0.861	5,108,000
2024-09-05	0.940	0.960	0.910	0.960	0.870	40,000
2024-09-04	0.940	0.970	0.930	0.970	0.879	14,000
2024-09-03	0.970	0.970	0.970	0.970	0.879	0
2024-09-02	0.970	0.970	0.930	0.970	0.879	3,008,000
2024-08-30	0.970	0.970	0.970	0.970	0.879	0
2024-08-29	0.920	0.970	0.920	0.970	0.879	6,000
2024-08-28	0.980	0.980	0.980	0.980	0.888	0
2024-08-27	0.980	0.980	0.980	0.980	0.888	0
2024-08-26	0.980	0.980	0.980	0.980	0.888	0
2024-08-23	0.980	0.980	0.980	0.980	0.888	0
2024-08-22	0.980	0.980	0.980	0.980	0.888	0
2024-08-21	0.980	0.980	0.980	0.980	0.888	0
2024-08-20	0.970	0.980	0.910	0.980	0.888	3,188,000
2024-08-19	0.970	0.970	0.970	0.970	0.879	0
2024-08-16	0.970	0.970	0.970	0.970	0.879	0
2024-08-15	0.970	0.970	0.970	0.970	0.879	0
2024-08-14	0.970	0.970	0.970	0.970	0.879	0
2024-08-13	0.970	0.970	0.970	0.970	0.879	0
2024-08-12	0.970	0.970	0.970	0.970	0.879	0
2024-08-09	0.920	0.970	0.910	0.970	0.879	12,000

← NewerPage 9 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.