Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.680	0.680	0.660	0.680	0.680	294,000
2024-08-08	0.680	0.680	0.660	0.680	0.680	394,000
2024-08-07	0.680	0.690	0.670	0.680	0.680	306,000
2024-08-06	0.690	0.700	0.680	0.700	0.700	288,000
2024-08-05	0.690	0.720	0.690	0.700	0.700	252,000
2024-08-02	0.700	0.700	0.680	0.700	0.700	258,000
2024-08-01	0.710	0.710	0.690	0.700	0.700	298,000
2024-07-31	0.690	0.710	0.680	0.710	0.710	328,000
2024-07-30	0.740	0.740	0.680	0.680	0.680	278,000
2024-07-29	0.750	0.750	0.750	0.750	0.750	0
2024-07-26	0.700	0.750	0.680	0.750	0.750	664,000
2024-07-25	0.700	0.710	0.680	0.690	0.690	242,000
2024-07-24	0.690	0.720	0.690	0.690	0.690	302,000
2024-07-23	0.700	0.730	0.680	0.700	0.700	378,000
2024-07-22	0.700	0.750	0.680	0.690	0.690	376,000
2024-07-19	0.690	0.700	0.670	0.700	0.700	266,000
2024-07-18	0.710	0.720	0.680	0.690	0.690	354,000
2024-07-17	0.710	0.740	0.690	0.710	0.710	472,000
2024-07-16	0.710	0.710	0.680	0.700	0.700	342,000
2024-07-15	0.770	0.770	0.680	0.690	0.690	312,000
2024-07-12	0.710	0.740	0.710	0.730	0.730	316,000
2024-07-11	0.670	0.750	0.650	0.740	0.740	554,000
2024-07-10	0.680	0.690	0.660	0.670	0.670	352,000
2024-07-09	0.690	0.690	0.660	0.680	0.680	292,000
2024-07-08	0.740	0.740	0.680	0.690	0.690	342,000
2024-07-05	0.710	0.710	0.640	0.710	0.710	506,000
2024-07-04	0.740	0.740	0.670	0.670	0.670	388,000
2024-07-03	0.680	0.730	0.650	0.720	0.720	642,000
2024-07-02	0.700	0.720	0.680	0.680	0.680	392,000
2024-06-28	0.720	0.750	0.710	0.710	0.710	324,000
2024-06-27	0.760	0.760	0.720	0.720	0.720	380,000
2024-06-26	0.730	0.750	0.720	0.750	0.750	654,000
2024-06-25	0.750	0.760	0.710	0.710	0.710	376,000
2024-06-24	0.760	0.770	0.740	0.740	0.740	376,000
2024-06-21	0.710	0.810	0.700	0.800	0.800	668,000
2024-06-20	0.730	0.740	0.700	0.700	0.700	484,000
2024-06-19	0.810	0.810	0.740	0.760	0.760	452,000
2024-06-18	0.720	0.880	0.700	0.810	0.810	806,000
2024-06-17	0.720	0.760	0.710	0.760	0.760	450,000
2024-06-14	0.760	0.790	0.730	0.750	0.750	678,000
2024-06-13	0.740	0.760	0.720	0.750	0.750	442,000
2024-06-12	0.680	0.740	0.670	0.740	0.740	588,000
2024-06-11	0.740	0.750	0.690	0.690	0.690	676,000
2024-06-07	0.740	0.750	0.680	0.750	0.750	560,000
2024-06-06	0.740	0.750	0.680	0.750	0.750	742,000
2024-06-05	0.760	0.780	0.740	0.760	0.760	1,064,000
2024-06-04	0.780	0.790	0.760	0.770	0.770	386,000
2024-06-03	0.790	0.790	0.750	0.770	0.770	410,000
2024-05-31	0.790	0.790	0.760	0.790	0.790	394,000
2024-05-30	0.800	0.800	0.740	0.800	0.800	474,000
2024-05-29	0.790	0.830	0.790	0.790	0.790	500,000
2024-05-28	0.790	0.830	0.770	0.830	0.830	624,000
2024-05-27	0.800	0.820	0.790	0.800	0.800	398,000
2024-05-24	0.830	0.830	0.770	0.830	0.830	472,000
2024-05-23	0.850	0.860	0.800	0.810	0.810	474,000
2024-05-22	0.800	0.850	0.760	0.850	0.850	734,000
2024-05-21	0.880	0.880	0.760	0.760	0.760	556,000
2024-05-20	0.850	0.890	0.830	0.880	0.880	724,000
2024-05-17	0.860	0.880	0.820	0.880	0.880	616,000
2024-05-16	0.840	0.860	0.810	0.850	0.850	600,000

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-11-05	0.0400 HKD
2021-06-09	0.0400 HKD
2020-09-11	0.0400 HKD
2020-06-09	0.0400 HKD
2019-11-28	0.0100 HKD
2019-08-28	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.