Quanzhou Huixin Micro credit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.890	0.890	0.890	0.890	0.596	0
2022-02-28	0.890	0.890	0.890	0.890	0.596	0
2022-02-25	0.890	0.890	0.890	0.890	0.596	0
2022-02-24	0.890	0.890	0.890	0.890	0.596	0
2022-02-23	0.890	0.890	0.890	0.890	0.596	0
2022-02-22	0.900	0.900	0.900	0.900	0.602	0
2022-02-21	0.900	0.900	0.900	0.900	0.602	0
2022-02-18	0.930	0.930	0.930	0.930	0.623	0
2022-02-17	0.930	0.930	0.930	0.930	0.623	0
2022-02-16	0.930	0.930	0.930	0.930	0.623	0
2022-02-15	0.930	0.930	0.930	0.930	0.623	0
2022-02-14	0.930	0.930	0.930	0.930	0.623	20,000
2022-02-11	0.980	0.980	0.980	0.980	0.656	54,000
2022-02-10	0.980	0.980	0.980	0.980	0.656	0
2022-02-09	0.990	0.990	0.990	0.990	0.663	8,000
2022-02-08	1.000	1.000	1.000	1.000	0.669	0
2022-02-07	1.010	1.010	1.010	1.010	0.676	0
2022-02-04	0.960	1.020	0.810	1.020	0.683	14,000
2022-01-31	1.040	1.040	1.040	1.040	0.696	0
2022-01-28	1.040	1.040	1.040	1.040	0.696	0
2022-01-27	1.040	1.040	1.040	1.040	0.696	0
2022-01-26	0.970	1.040	0.970	1.040	0.696	4,000
2022-01-25	1.090	1.090	1.090	1.090	0.730	0
2022-01-24	1.090	1.090	1.090	1.090	0.730	2,000
2022-01-21	1.020	1.020	1.020	1.020	0.683	2,000
2022-01-20	1.150	1.150	1.150	1.150	0.770	0
2022-01-19	1.150	1.150	1.150	1.150	0.770	0
2022-01-18	1.150	1.150	1.150	1.150	0.770	0
2022-01-17	1.150	1.150	1.150	1.150	0.770	0
2022-01-14	1.150	1.150	1.150	1.150	0.770	10,000
2022-01-13	1.060	1.060	1.060	1.060	0.710	462,000
2022-01-12	1.040	1.080	1.040	1.070	0.716	198,000
2022-01-11	1.040	1.040	1.000	1.010	0.676	100,000
2022-01-10	1.130	1.130	1.130	1.130	0.756	0
2022-01-07	1.130	1.130	1.130	1.130	0.756	0
2022-01-06	1.030	1.130	1.030	1.130	0.756	140,000
2022-01-05	1.150	1.150	1.150	1.150	0.770	0
2022-01-04	1.160	1.160	1.160	1.160	0.777	0
2022-01-03	1.160	1.160	1.160	1.160	0.777	0
2021-12-31	1.160	1.160	1.160	1.160	0.777	0
2021-12-30	1.160	1.160	1.160	1.160	0.777	0
2021-12-29	1.160	1.160	1.160	1.160	0.777	0
2021-12-28	1.160	1.160	1.160	1.160	0.777	0
2021-12-24	1.160	1.160	1.160	1.160	0.777	0
2021-12-23	1.160	1.160	1.160	1.160	0.777	0
2021-12-22	1.160	1.160	1.160	1.160	0.777	0
2021-12-21	1.160	1.160	1.160	1.160	0.777	0
2021-12-20	1.090	1.160	1.090	1.160	0.777	24,000
2021-12-17	1.110	1.110	1.050	1.090	0.730	44,000
2021-12-16	1.170	1.170	1.160	1.160	0.777	10,000
2021-12-15	1.110	1.110	1.110	1.110	0.743	90,000
2021-12-14	1.180	1.180	1.180	1.180	0.790	0
2021-12-13	1.180	1.180	1.180	1.180	0.790	0
2021-12-10	1.180	1.180	1.180	1.180	0.790	0
2021-12-09	1.180	1.180	1.180	1.180	0.790	0
2021-12-08	1.150	1.180	1.150	1.180	0.790	48,000
2021-12-07	1.160	1.180	1.160	1.180	0.790	2,000
2021-12-06	1.180	1.180	1.180	1.180	0.790	0
2021-12-03	1.180	1.180	1.180	1.180	0.790	0
2021-12-02	1.180	1.180	1.180	1.180	0.790	0

← NewerPage 20 of 21 · 1,233 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.