Quanzhou Huixin Micro credit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.530	0.530	0.530	0.530	0.430	0
2023-11-13	0.530	0.530	0.530	0.530	0.430	0
2023-11-10	0.530	0.530	0.530	0.530	0.430	0
2023-11-09	0.530	0.530	0.530	0.530	0.430	0
2023-11-08	0.530	0.530	0.530	0.530	0.430	0
2023-11-07	0.530	0.530	0.530	0.530	0.430	0
2023-11-06	0.530	0.530	0.530	0.530	0.430	0
2023-11-03	0.530	0.530	0.530	0.530	0.430	0
2023-11-02	0.530	0.530	0.530	0.530	0.430	0
2023-11-01	0.530	0.530	0.530	0.530	0.430	0
2023-10-31	0.530	0.530	0.530	0.530	0.430	0
2023-10-30	0.500	0.530	0.500	0.530	0.430	4,000
2023-10-27	0.600	0.600	0.600	0.600	0.487	0
2023-10-26	0.600	0.600	0.600	0.600	0.487	0
2023-10-25	0.680	0.680	0.600	0.600	0.487	24,000
2023-10-24	0.470	0.670	0.470	0.670	0.544	14,000
2023-10-20	0.680	0.680	0.680	0.680	0.552	12,000
2023-10-19	0.690	0.690	0.650	0.650	0.528	2,000
2023-10-18	0.800	0.800	0.480	0.660	0.536	54,000
2023-10-17	0.550	0.750	0.550	0.730	0.593	24,000
2023-10-16	0.475	0.475	0.475	0.475	0.386	2,000
2023-10-13	0.500	0.500	0.500	0.500	0.406	0
2023-10-12	0.500	0.500	0.500	0.500	0.406	0
2023-10-11	0.500	0.500	0.500	0.500	0.406	0
2023-10-10	0.500	0.500	0.500	0.500	0.406	0
2023-10-09	0.500	0.500	0.500	0.500	0.406	0
2023-10-06	0.500	0.500	0.500	0.500	0.406	0
2023-10-05	0.500	0.500	0.500	0.500	0.406	0
2023-10-04	0.500	0.500	0.500	0.500	0.406	0
2023-10-03	0.500	0.500	0.500	0.500	0.406	0
2023-09-29	0.500	0.500	0.500	0.500	0.406	0
2023-09-28	0.500	0.500	0.500	0.500	0.406	0
2023-09-27	0.500	0.500	0.500	0.500	0.406	0
2023-09-26	0.500	0.500	0.500	0.500	0.406	0
2023-09-25	0.500	0.500	0.500	0.500	0.406	0
2023-09-22	0.500	0.500	0.500	0.500	0.406	0
2023-09-21	0.500	0.500	0.500	0.500	0.406	0
2023-09-20	0.500	0.500	0.500	0.500	0.406	0
2023-09-19	0.500	0.500	0.500	0.500	0.406	0
2023-09-18	0.500	0.500	0.500	0.500	0.406	0
2023-09-15	0.470	0.500	0.470	0.500	0.406	2,000
2023-09-14	0.550	0.550	0.550	0.550	0.447	0
2023-09-13	0.550	0.550	0.550	0.550	0.447	0
2023-09-12	0.550	0.550	0.550	0.550	0.447	0
2023-09-11	0.550	0.550	0.550	0.550	0.447	0
2023-09-07	0.550	0.550	0.550	0.550	0.447	0
2023-09-06	0.550	0.550	0.550	0.550	0.447	0
2023-09-05	0.550	0.550	0.550	0.550	0.447	0
2023-09-04	0.510	0.550	0.500	0.550	0.447	12,000
2023-08-31	0.540	0.540	0.540	0.540	0.438	0
2023-08-30	0.800	0.800	0.540	0.540	0.438	116,000
2023-08-29	0.540	1.030	0.465	0.650	0.528	350,000
2023-08-28	0.540	0.540	0.540	0.540	0.438	0
2023-08-25	0.540	0.540	0.540	0.540	0.438	0
2023-08-24	0.540	0.550	0.540	0.550	0.447	2,000
2023-08-23	0.550	0.550	0.550	0.550	0.447	0
2023-08-22	0.550	0.550	0.550	0.550	0.447	0
2023-08-21	0.550	0.550	0.550	0.550	0.447	0
2023-08-18	0.550	0.550	0.550	0.550	0.447	0
2023-08-17	0.550	0.550	0.550	0.550	0.447	0

← NewerPage 13 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.