Quanzhou Huixin Micro credit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.900	0.900	0.900	0.900	0.843	0
2025-10-24	0.900	0.900	0.900	0.900	0.843	0
2025-10-23	0.900	0.900	0.900	0.900	0.843	0
2025-10-22	0.850	0.900	0.850	0.900	0.843	4,000
2025-10-21	0.900	0.900	0.900	0.900	0.843	0
2025-10-20	0.900	0.900	0.900	0.900	0.843	0
2025-10-17	0.910	0.910	0.910	0.910	0.852	0
2025-10-16	0.910	0.910	0.910	0.910	0.852	18,000
2025-10-15	0.830	0.920	0.830	0.910	0.852	40,000
2025-10-14	0.890	0.890	0.890	0.890	0.833	0
2025-10-13	0.920	0.920	0.920	0.920	0.861	0
2025-10-10	0.930	0.930	0.930	0.930	0.871	0
2025-10-09	0.930	0.930	0.930	0.930	0.871	0
2025-10-08	0.960	0.960	0.960	0.960	0.899	0
2025-10-06	0.980	0.980	0.960	0.960	0.899	2,000
2025-10-03	0.890	0.920	0.890	0.920	0.861	4,000
2025-10-02	0.920	0.920	0.920	0.920	0.861	0
2025-09-30	0.940	0.940	0.940	0.940	0.880	2,000
2025-09-29	0.880	0.920	0.880	0.900	0.843	4,000
2025-09-26	0.760	0.850	0.760	0.850	0.796	30,000
2025-09-25	0.880	0.880	0.880	0.880	0.824	0
2025-09-24	0.850	0.850	0.850	0.850	0.796	0
2025-09-23	0.840	0.850	0.840	0.850	0.796	10,000
2025-09-22	0.850	0.850	0.850	0.850	0.796	0
2025-09-19	0.860	0.860	0.860	0.860	0.805	0
2025-09-18	0.860	0.860	0.860	0.860	0.805	0
2025-09-17	0.870	0.940	0.800	0.850	0.796	100,000
2025-09-16	0.870	0.900	0.820	0.890	0.833	34,000
2025-09-15	0.900	0.900	0.900	0.900	0.843	4,000
2025-09-12	0.770	0.830	0.710	0.830	0.777	1,058,000
2025-09-11	0.870	0.870	0.870	0.870	0.814	2,000
2025-09-10	0.770	0.790	0.770	0.790	0.740	12,000
2025-09-09	0.850	0.860	0.850	0.850	0.796	20,000
2025-09-08	0.890	0.890	0.600	0.830	0.777	240,000
2025-09-05	0.890	0.890	0.890	0.890	0.833	0
2025-09-04	0.890	0.890	0.890	0.890	0.833	0
2025-09-03	0.890	0.890	0.890	0.890	0.833	0
2025-09-02	0.890	0.890	0.890	0.890	0.833	10,000
2025-09-01	0.900	0.900	0.900	0.900	0.843	4,000
2025-08-29	0.890	0.890	0.880	0.880	0.824	14,000
2025-08-28	0.880	0.880	0.880	0.880	0.824	0
2025-08-27	0.880	0.880	0.880	0.880	0.824	0
2025-08-26	0.880	0.880	0.880	0.880	0.824	0
2025-08-25	0.880	0.880	0.880	0.880	0.824	20,000
2025-08-22	0.990	0.990	0.990	0.990	0.927	0
2025-08-21	1.000	1.000	0.980	0.990	0.927	24,000
2025-08-20	1.000	1.000	1.000	1.000	0.936	0
2025-08-19	1.000	1.000	1.000	1.000	0.936	0
2025-08-18	1.000	1.000	1.000	1.000	0.936	0
2025-08-15	1.000	1.000	1.000	1.000	0.936	0
2025-08-14	1.000	1.000	1.000	1.000	0.936	0
2025-08-13	1.040	1.040	1.040	1.040	0.974	30,000
2025-08-12	0.910	0.910	0.910	0.910	0.852	0
2025-08-11	0.910	0.910	0.910	0.910	0.852	10,000
2025-08-08	0.990	1.000	0.910	0.910	0.852	54,000
2025-08-07	1.090	1.090	1.000	1.000	0.936	16,000
2025-08-06	1.000	1.000	1.000	1.000	0.936	0
2025-08-05	1.000	1.000	1.000	1.000	0.936	0
2025-08-04	0.910	1.030	0.910	1.000	0.936	54,000
2025-08-01	0.910	0.910	0.910	0.910	0.852	0

← NewerPage 5 of 21 · 1,231 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.