Quanzhou Huixin Micro credit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.000	1.000	1.000	1.000	0.886	0
2025-05-07	1.000	1.000	1.000	1.000	0.886	0
2025-05-06	1.000	1.000	1.000	1.000	0.886	0
2025-05-02	1.000	1.000	1.000	1.000	0.886	0
2025-04-30	1.000	1.000	1.000	1.000	0.886	4,000
2025-04-29	1.000	1.000	1.000	1.000	0.886	12,000
2025-04-28	1.040	1.050	1.000	1.000	0.886	12,000
2025-04-25	0.940	0.940	0.940	0.940	0.832	6,000
2025-04-24	0.860	0.860	0.860	0.860	0.762	0
2025-04-23	0.850	0.860	0.850	0.860	0.762	4,000
2025-04-22	1.010	1.010	1.010	1.010	0.894	30,000
2025-04-17	0.870	0.870	0.870	0.870	0.770	0
2025-04-16	0.870	0.870	0.870	0.870	0.770	0
2025-04-15	0.870	0.870	0.870	0.870	0.770	30,000
2025-04-14	0.860	0.860	0.860	0.860	0.762	2,000
2025-04-11	0.860	0.860	0.860	0.860	0.762	0
2025-04-10	0.860	0.860	0.860	0.860	0.762	0
2025-04-09	0.860	0.860	0.860	0.860	0.762	0
2025-04-08	0.860	0.860	0.860	0.860	0.762	0
2025-04-07	0.860	0.860	0.860	0.860	0.762	0
2025-04-03	1.010	1.010	1.010	1.010	0.894	0
2025-04-02	1.010	1.010	1.010	1.010	0.894	0
2025-04-01	1.010	1.010	1.010	1.010	0.894	0
2025-03-31	1.010	1.010	1.010	1.010	0.894	4,000
2025-03-28	0.980	0.980	0.980	0.980	0.868	0
2025-03-27	0.990	0.990	0.990	0.990	0.877	0
2025-03-26	0.990	0.990	0.990	0.990	0.877	0
2025-03-25	0.990	0.990	0.990	0.990	0.877	0
2025-03-24	0.990	0.990	0.990	0.990	0.877	0
2025-03-21	0.990	0.990	0.990	0.990	0.877	0
2025-03-20	0.990	0.990	0.990	0.990	0.877	0
2025-03-19	0.990	0.990	0.990	0.990	0.877	0
2025-03-18	0.990	0.990	0.990	0.990	0.877	0
2025-03-17	0.990	0.990	0.990	0.990	0.877	0
2025-03-14	0.990	0.990	0.990	0.990	0.877	0
2025-03-13	0.990	0.990	0.990	0.990	0.877	0
2025-03-12	0.990	0.990	0.990	0.990	0.877	0
2025-03-11	0.990	0.990	0.990	0.990	0.877	0
2025-03-10	0.990	0.990	0.990	0.990	0.877	0
2025-03-07	0.850	1.010	0.850	0.990	0.877	94,000
2025-03-06	0.750	0.750	0.750	0.750	0.664	0
2025-03-05	0.780	0.780	0.750	0.750	0.664	8,000
2025-03-04	0.740	0.740	0.740	0.740	0.655	0
2025-03-03	0.730	0.740	0.730	0.740	0.655	14,000
2025-02-28	0.750	0.750	0.750	0.750	0.664	7,400,000
2025-02-27	0.750	0.750	0.750	0.750	0.664	10,000
2025-02-26	0.840	0.840	0.840	0.840	0.744	0
2025-02-25	0.840	0.840	0.840	0.840	0.744	0
2025-02-24	0.850	0.850	0.850	0.850	0.753	0
2025-02-21	0.860	0.860	0.860	0.860	0.762	2,000
2025-02-20	0.860	0.860	0.860	0.860	0.762	52,000
2025-02-19	0.730	0.730	0.730	0.730	0.646	0
2025-02-18	0.730	0.730	0.730	0.730	0.646	4,000
2025-02-17	0.730	0.730	0.730	0.730	0.646	30,000
2025-02-14	0.860	0.860	0.860	0.860	0.762	0
2025-02-13	0.860	0.860	0.860	0.860	0.762	0
2025-02-12	0.860	0.860	0.860	0.860	0.762	0
2025-02-11	0.860	0.860	0.860	0.860	0.762	0
2025-02-10	0.860	0.860	0.860	0.860	0.762	0
2025-02-07	0.860	0.860	0.860	0.860	0.762	0

← NewerPage 7 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.