Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.285	0.305	0.280	0.290	0.290	208,000
2026-07-23	0.290	0.290	0.280	0.290	0.290	430,000
2026-07-22	0.285	0.290	0.280	0.285	0.285	292,000
2026-07-21	0.285	0.285	0.280	0.285	0.285	444,000
2026-07-20	0.285	0.285	0.280	0.285	0.285	164,000
2026-07-17	0.285	0.285	0.280	0.285	0.285	104,000
2026-07-16	0.285	0.285	0.280	0.285	0.285	274,000
2026-07-15	0.285	0.285	0.280	0.285	0.285	226,000
2026-07-14	0.285	0.285	0.280	0.285	0.285	286,000
2026-07-13	0.290	0.290	0.285	0.290	0.290	274,000
2026-07-10	0.285	0.290	0.285	0.290	0.290	316,000
2026-07-09	0.295	0.295	0.285	0.285	0.285	440,000
2026-07-08	0.295	0.310	0.290	0.290	0.290	416,000
2026-07-07	0.305	0.305	0.295	0.300	0.300	290,000
2026-07-06	0.295	0.300	0.290	0.300	0.300	296,000
2026-07-03	0.300	0.300	0.290	0.295	0.295	234,000
2026-07-02	0.295	0.295	0.290	0.295	0.295	358,000
2026-06-30	0.300	0.300	0.290	0.300	0.300	276,000
2026-06-29	0.295	0.300	0.290	0.290	0.290	272,000
2026-06-26	0.310	0.310	0.290	0.295	0.295	252,000
2026-06-25	0.290	0.310	0.290	0.310	0.310	250,000
2026-06-24	0.310	0.310	0.295	0.295	0.295	228,000
2026-06-23	0.290	0.305	0.290	0.295	0.295	288,000
2026-06-22	0.305	0.305	0.285	0.285	0.285	292,000
2026-06-18	0.285	0.305	0.285	0.285	0.285	274,000
2026-06-17	0.280	0.290	0.280	0.290	0.290	526,000
2026-06-16	0.290	0.290	0.285	0.290	0.290	582,000
2026-06-15	0.300	0.300	0.290	0.290	0.290	372,000
2026-06-12	0.295	0.310	0.290	0.305	0.305	318,000
2026-06-11	0.370	0.370	0.290	0.305	0.305	310,000
2026-06-10	0.295	0.310	0.295	0.295	0.295	274,000
2026-06-09	0.305	0.340	0.305	0.310	0.310	318,000
2026-06-08	0.295	0.300	0.295	0.300	0.300	428,000
2026-06-05	0.300	0.305	0.295	0.305	0.305	184,000
2026-06-04	0.290	0.300	0.290	0.300	0.300	310,000
2026-06-03	0.295	0.300	0.290	0.295	0.295	484,000
2026-06-02	0.290	0.300	0.285	0.295	0.295	578,000
2026-06-01	0.300	0.300	0.295	0.295	0.295	240,000
2026-05-29	0.300	0.305	0.290	0.300	0.300	580,000
2026-05-28	0.305	0.315	0.290	0.310	0.310	1,260,000
2026-05-27	0.290	0.295	0.285	0.295	0.295	264,000
2026-05-26	0.300	0.300	0.285	0.295	0.295	326,000
2026-05-22	0.290	0.305	0.285	0.300	0.300	248,000
2026-05-21	0.295	0.300	0.285	0.295	0.295	280,000
2026-05-20	0.295	0.300	0.290	0.295	0.295	628,000
2026-05-19	0.300	0.310	0.290	0.295	0.295	558,000
2026-05-18	0.295	0.305	0.290	0.300	0.300	506,000
2026-05-15	0.300	0.305	0.290	0.295	0.295	522,000
2026-05-14	0.290	0.305	0.290	0.300	0.300	908,000
2026-05-13	0.300	0.300	0.285	0.290	0.290	702,000
2026-05-12	0.290	0.305	0.285	0.305	0.305	516,000
2026-05-11	0.305	0.305	0.295	0.295	0.295	270,000
2026-05-08	0.285	0.295	0.285	0.295	0.295	550,000
2026-05-07	0.290	0.295	0.285	0.295	0.295	344,000
2026-05-06	0.285	0.295	0.280	0.290	0.290	446,000
2026-05-05	0.290	0.290	0.285	0.285	0.285	460,000
2026-05-04	0.285	0.295	0.280	0.290	0.290	472,000
2026-04-30	0.280	0.300	0.280	0.290	0.290	350,000
2026-04-29	0.295	0.295	0.280	0.280	0.280	848,000
2026-04-28	0.285	0.305	0.285	0.290	0.290	262,000

← NewerPage 2 of 21 · 1,231 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.