Quanzhou Huixin Micro credit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.030	1.030	1.030	1.030	1.030	4,000
2026-07-23	1.050	1.050	1.050	1.050	1.050	0
2026-07-22	1.050	1.050	1.050	1.050	1.050	0
2026-07-21	0.990	1.050	0.990	1.050	1.050	6,000
2026-07-20	1.010	1.010	1.010	1.010	1.010	20,000
2026-07-17	1.030	1.030	1.030	1.030	1.030	0
2026-07-16	0.990	1.030	0.990	1.030	1.030	8,000
2026-07-15	0.900	0.940	0.900	0.940	0.940	18,000
2026-07-14	1.100	1.100	1.100	1.100	1.100	0
2026-07-13	1.100	1.100	1.100	1.100	1.100	0
2026-07-10	1.100	1.100	1.100	1.100	1.100	0
2026-07-09	1.100	1.100	1.100	1.100	1.100	0
2026-07-08	1.100	1.100	1.100	1.100	1.100	0
2026-07-07	1.100	1.100	1.100	1.100	1.100	0
2026-07-06	0.910	1.100	0.910	1.100	1.100	2,000
2026-07-03	1.100	1.100	1.100	1.100	1.100	0
2026-07-02	1.100	1.100	1.100	1.100	1.100	0
2026-06-30	1.100	1.100	1.100	1.100	1.100	0
2026-06-29	1.080	1.100	1.000	1.100	1.100	8,000
2026-06-26	1.180	1.180	1.180	1.180	1.180	0
2026-06-25	1.200	1.200	1.190	1.190	1.190	30,000
2026-06-24	1.020	1.030	1.020	1.030	1.030	46,000
2026-06-23	0.900	1.030	0.900	1.020	1.020	0
2026-06-22	0.900	1.030	0.900	1.030	1.030	0
2026-06-18	1.030	1.030	1.030	1.030	1.030	0
2026-06-17	0.900	1.030	0.900	1.030	1.030	54,000
2026-06-16	1.140	1.140	0.900	0.900	0.843	118,000
2026-06-15	1.130	1.130	1.130	1.130	1.058	0
2026-06-12	1.130	1.130	1.130	1.130	1.058	0
2026-06-11	1.130	1.130	1.130	1.130	1.058	0
2026-06-10	1.130	1.130	1.130	1.130	1.058	2,000
2026-06-09	0.930	0.960	0.930	0.960	0.899	30,000
2026-06-08	1.130	1.130	1.130	1.130	1.058	0
2026-06-05	1.130	1.130	1.130	1.130	1.058	30,000
2026-06-04	1.030	1.030	1.030	1.030	0.964	0
2026-06-03	1.030	1.030	1.030	1.030	0.964	0
2026-06-02	1.030	1.030	1.030	1.030	0.964	0
2026-06-01	1.030	1.030	1.030	1.030	0.964	0
2026-05-29	1.030	1.030	1.030	1.030	0.964	0
2026-05-28	1.030	1.030	1.030	1.030	0.964	0
2026-05-27	1.030	1.030	1.030	1.030	0.964	0
2026-05-26	1.030	1.030	1.030	1.030	0.964	0
2026-05-22	1.030	1.030	1.030	1.030	0.964	0
2026-05-21	1.030	1.030	1.030	1.030	0.964	0
2026-05-20	1.030	1.030	1.030	1.030	0.964	0
2026-05-19	1.030	1.030	1.030	1.030	0.964	0
2026-05-18	0.990	1.030	0.990	1.030	0.964	2,000
2026-05-15	0.910	1.000	0.910	1.000	0.936	148,000
2026-05-14	1.050	1.050	1.050	1.050	0.983	0
2026-05-13	1.000	1.050	1.000	1.050	0.983	8,000
2026-05-12	1.000	1.000	1.000	1.000	0.936	0
2026-05-11	1.000	1.000	1.000	1.000	0.936	0
2026-05-08	1.000	1.000	1.000	1.000	0.936	0
2026-05-07	1.000	1.000	1.000	1.000	0.936	0
2026-05-06	1.000	1.000	1.000	1.000	0.936	0
2026-05-05	1.000	1.000	1.000	1.000	0.936	0
2026-05-04	1.000	1.000	1.000	1.000	0.936	0
2026-04-30	1.000	1.000	1.000	1.000	0.936	0
2026-04-29	1.000	1.000	1.000	1.000	0.936	0
2026-04-28	1.000	1.000	1.000	1.000	0.936	0

← NewerPage 2 of 3 · 125 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.