Quanzhou Huixin Micro credit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.910	0.910	0.910	0.910	0.852	0
2025-07-31	0.910	0.910	0.910	0.910	0.852	36,000
2025-07-30	0.890	0.900	0.890	0.900	0.843	42,000
2025-07-29	0.840	0.840	0.840	0.840	0.786	0
2025-07-28	0.840	0.840	0.840	0.840	0.786	0
2025-07-25	0.810	0.840	0.810	0.840	0.786	10,000
2025-07-24	0.930	0.930	0.820	0.830	0.777	32,000
2025-07-23	0.950	0.950	0.950	0.950	0.889	0
2025-07-22	0.950	0.950	0.950	0.950	0.889	0
2025-07-21	0.970	0.970	0.950	0.950	0.889	30,000
2025-07-18	0.870	0.870	0.870	0.870	0.814	2,000
2025-07-17	0.880	0.880	0.880	0.880	0.824	12,000
2025-07-16	0.900	0.900	0.900	0.900	0.843	2,000
2025-07-15	0.890	0.890	0.890	0.890	0.833	0
2025-07-14	0.890	0.900	0.890	0.890	0.833	40,000
2025-07-11	0.840	0.880	0.840	0.880	0.824	30,000
2025-07-10	0.980	0.980	0.980	0.980	0.917	0
2025-07-09	0.990	0.990	0.990	0.990	0.927	0
2025-07-08	1.030	1.030	0.990	0.990	0.927	32,000
2025-07-07	0.880	0.880	0.880	0.880	0.824	2,000
2025-07-04	0.850	0.850	0.850	0.850	0.796	0
2025-07-03	0.880	0.880	0.790	0.820	0.768	40,000
2025-07-02	0.830	0.900	0.830	0.900	0.843	30,000
2025-06-30	0.955	0.955	0.955	0.955	0.894	0
2025-06-27	0.955	0.955	0.955	0.955	0.894	0
2025-06-26	0.955	0.955	0.955	0.955	0.894	0
2025-06-25	0.955	0.955	0.955	0.955	0.894	0
2025-06-24	0.955	0.955	0.955	0.955	0.894	0
2025-06-23	0.955	0.955	0.955	0.955	0.894	0
2025-06-20	0.955	0.955	0.955	0.955	0.894	0
2025-06-19	0.955	0.955	0.955	0.955	0.894	0
2025-06-18	0.955	0.955	0.955	0.955	0.894	0
2025-06-17	1.030	1.030	1.010	1.010	0.894	25,950
2025-06-16	1.010	1.010	1.010	1.010	0.894	20,000
2025-06-13	1.010	1.010	1.010	1.010	0.894	0
2025-06-12	0.950	1.010	0.950	1.010	0.894	40,000
2025-06-11	0.910	0.910	0.910	0.910	0.806	10,000
2025-06-10	0.910	0.910	0.910	0.910	0.806	2,000
2025-06-09	0.810	0.810	0.810	0.810	0.717	30,000
2025-06-06	0.980	0.980	0.980	0.980	0.868	0
2025-06-05	0.980	0.980	0.980	0.980	0.868	0
2025-06-04	0.980	0.980	0.980	0.980	0.868	0
2025-06-03	0.980	0.980	0.980	0.980	0.868	0
2025-06-02	0.980	0.980	0.980	0.980	0.868	0
2025-05-30	0.980	0.980	0.980	0.980	0.868	0
2025-05-29	0.980	0.980	0.980	0.980	0.868	0
2025-05-28	0.990	0.990	0.990	0.990	0.877	0
2025-05-27	1.000	1.000	1.000	1.000	0.886	0
2025-05-26	1.000	1.000	1.000	1.000	0.886	0
2025-05-23	1.000	1.000	1.000	1.000	0.886	0
2025-05-22	1.000	1.000	1.000	1.000	0.886	0
2025-05-21	1.020	1.020	1.020	1.020	0.903	0
2025-05-20	1.020	1.020	1.020	1.020	0.903	0
2025-05-19	1.020	1.020	1.020	1.020	0.903	0
2025-05-16	1.020	1.020	1.020	1.020	0.903	0
2025-05-15	1.020	1.020	1.020	1.020	0.903	32,000
2025-05-14	0.900	0.900	0.900	0.900	0.797	0
2025-05-13	0.900	0.900	0.900	0.900	0.797	0
2025-05-12	0.880	0.900	0.870	0.900	0.797	24,000
2025-05-09	0.900	0.940	0.900	0.940	0.832	30,000

← NewerPage 6 of 21 · 1,232 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.