Quanzhou Huixin Micro credit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.650	0.650	0.650	0.650	0.576	0
2024-08-07	0.650	0.650	0.650	0.650	0.576	0
2024-08-06	0.650	0.650	0.650	0.650	0.576	0
2024-08-05	0.650	0.650	0.650	0.650	0.576	0
2024-08-02	0.650	0.650	0.650	0.650	0.576	0
2024-08-01	0.650	0.650	0.650	0.650	0.576	0
2024-07-31	0.650	0.650	0.650	0.650	0.576	0
2024-07-30	0.650	0.650	0.650	0.650	0.576	0
2024-07-29	0.650	0.650	0.650	0.650	0.576	0
2024-07-26	0.650	0.650	0.650	0.650	0.576	0
2024-07-25	0.650	0.650	0.650	0.650	0.576	0
2024-07-24	0.650	0.650	0.650	0.650	0.576	0
2024-07-23	0.650	0.650	0.650	0.650	0.576	0
2024-07-22	0.650	0.650	0.650	0.650	0.576	0
2024-07-19	0.650	0.650	0.650	0.650	0.576	0
2024-07-18	0.650	0.650	0.650	0.650	0.576	0
2024-07-17	0.650	0.650	0.650	0.650	0.576	0
2024-07-16	0.650	0.650	0.650	0.650	0.576	4,000
2024-07-15	0.650	0.650	0.650	0.650	0.576	0
2024-07-12	0.650	0.650	0.650	0.650	0.576	120,000
2024-07-11	0.650	0.650	0.650	0.650	0.576	0
2024-07-10	0.660	0.660	0.660	0.660	0.584	16,000
2024-07-09	0.660	0.660	0.660	0.660	0.584	22,000
2024-07-08	0.660	0.660	0.660	0.660	0.584	10,000
2024-07-05	0.660	0.660	0.650	0.650	0.576	6,000
2024-07-04	0.650	0.650	0.650	0.650	0.576	0
2024-07-03	0.650	0.650	0.650	0.650	0.576	0
2024-07-02	0.650	0.650	0.650	0.650	0.576	0
2024-06-28	0.650	0.660	0.650	0.650	0.576	46,000
2024-06-27	0.700	0.700	0.650	0.650	0.576	20,000
2024-06-26	0.650	0.650	0.650	0.650	0.576	0
2024-06-25	0.650	0.650	0.650	0.650	0.576	8,000
2024-06-24	0.660	0.660	0.660	0.660	0.584	0
2024-06-21	0.660	0.660	0.660	0.660	0.584	0
2024-06-20	0.660	0.660	0.660	0.660	0.584	12,000
2024-06-19	0.660	0.660	0.660	0.660	0.584	0
2024-06-18	0.660	0.660	0.660	0.660	0.584	0
2024-06-17	0.660	0.660	0.660	0.660	0.584	0
2024-06-14	0.660	0.660	0.660	0.660	0.584	0
2024-06-13	0.660	0.660	0.660	0.660	0.584	0
2024-06-12	0.660	0.660	0.660	0.660	0.536	4,000
2024-06-11	0.700	0.700	0.700	0.700	0.568	0
2024-06-07	0.700	0.700	0.700	0.700	0.568	0
2024-06-06	0.700	0.700	0.700	0.700	0.568	0
2024-06-05	0.700	0.700	0.700	0.700	0.568	0
2024-06-04	0.700	0.700	0.700	0.700	0.568	0
2024-06-03	0.700	0.700	0.700	0.700	0.568	0
2024-05-31	0.700	0.700	0.700	0.700	0.568	0
2024-05-30	0.700	0.700	0.700	0.700	0.568	0
2024-05-29	0.700	0.700	0.700	0.700	0.568	0
2024-05-28	0.700	0.700	0.700	0.700	0.568	0
2024-05-27	0.700	0.700	0.700	0.700	0.568	0
2024-05-24	0.700	0.700	0.700	0.700	0.568	2,000
2024-05-23	0.720	0.720	0.720	0.720	0.585	0
2024-05-22	0.720	0.720	0.720	0.720	0.585	0
2024-05-21	0.720	0.720	0.720	0.720	0.585	0
2024-05-20	0.730	0.730	0.720	0.720	0.585	32,000
2024-05-17	0.630	0.630	0.630	0.630	0.511	0
2024-05-16	0.630	0.670	0.630	0.630	0.511	42,000
2024-05-14	0.580	0.610	0.580	0.610	0.495	23,262,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0575 HKD
2025-06-18	0.0546 HKD
2024-06-13	0.0550 HKD
2023-06-15	0.0550 HKD
2022-06-16	0.0588 HKD
2021-06-17	0.0606 HKD
2020-06-18	0.0548 HKD
2019-06-18	0.0569 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.