Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.290	0.290	0.275	0.285	0.285	776,000
2026-04-24	0.300	0.305	0.285	0.295	0.295	454,000
2026-04-23	0.310	0.310	0.290	0.300	0.300	446,000
2026-04-22	0.290	0.315	0.280	0.315	0.315	318,000
2026-04-21	0.285	0.300	0.285	0.285	0.285	344,000
2026-04-20	0.305	0.305	0.285	0.285	0.285	548,000
2026-04-17	0.305	0.310	0.290	0.300	0.300	666,000
2026-04-16	0.340	0.340	0.290	0.310	0.310	566,000
2026-04-15	0.340	0.340	0.295	0.325	0.325	1,542,000
2026-04-14	0.355	0.355	0.310	0.340	0.340	704,000
2026-04-13	0.355	0.355	0.355	0.355	0.355	52,000
2026-04-10	0.375	0.375	0.355	0.360	0.360	446,000
2026-04-09	0.355	0.375	0.355	0.370	0.370	250,000
2026-04-08	0.365	0.465	0.365	0.365	0.365	262,000
2026-04-02	0.355	0.365	0.350	0.365	0.365	248,000
2026-04-01	0.365	0.365	0.350	0.360	0.360	246,000
2026-03-31	0.365	0.370	0.360	0.360	0.360	440,000
2026-03-30	0.370	0.370	0.365	0.370	0.370	234,000
2026-03-27	0.375	0.390	0.365	0.365	0.365	416,000
2026-03-26	0.375	0.375	0.365	0.365	0.365	266,000
2026-03-25	0.370	0.370	0.365	0.370	0.370	332,000
2026-03-24	0.375	0.380	0.365	0.375	0.375	268,000
2026-03-23	0.365	0.370	0.360	0.360	0.360	176,000
2026-03-20	0.380	0.380	0.360	0.375	0.375	274,000
2026-03-19	0.380	0.380	0.375	0.375	0.375	152,000
2026-03-18	0.390	0.390	0.375	0.375	0.375	220,000
2026-03-17	0.380	0.390	0.375	0.390	0.390	256,000
2026-03-16	0.385	0.390	0.370	0.390	0.390	212,000
2026-03-13	0.385	0.390	0.380	0.390	0.390	242,000
2026-03-12	0.390	0.390	0.385	0.385	0.385	222,000
2026-03-11	0.390	0.405	0.385	0.390	0.390	238,000
2026-03-10	0.415	0.415	0.390	0.390	0.390	266,000
2026-03-09	0.400	0.420	0.395	0.415	0.415	268,000
2026-03-06	0.395	0.395	0.385	0.395	0.395	248,000
2026-03-05	0.395	0.395	0.380	0.395	0.395	270,000
2026-03-04	0.400	0.400	0.385	0.395	0.395	254,000
2026-03-03	0.395	0.395	0.380	0.395	0.395	274,000
2026-03-02	0.400	0.400	0.380	0.395	0.395	258,000
2026-02-27	0.395	0.395	0.385	0.395	0.395	236,000
2026-02-26	0.395	0.400	0.395	0.400	0.400	242,000
2026-02-25	0.395	0.400	0.395	0.400	0.400	234,000
2026-02-24	0.395	0.400	0.395	0.400	0.400	248,000
2026-02-23	0.390	0.395	0.370	0.395	0.395	246,000
2026-02-20	0.390	0.395	0.375	0.395	0.395	246,000
2026-02-16	0.370	0.400	0.370	0.400	0.400	246,000
2026-02-13	0.375	0.380	0.360	0.380	0.380	264,000
2026-02-12	0.370	0.380	0.365	0.380	0.380	270,000
2026-02-11	0.380	0.380	0.370	0.380	0.380	244,000
2026-02-10	0.380	0.385	0.380	0.385	0.385	336,000
2026-02-09	0.390	0.390	0.385	0.385	0.385	240,000
2026-02-06	0.380	0.395	0.380	0.390	0.390	230,000
2026-02-05	0.390	0.390	0.385	0.390	0.390	238,000
2026-02-04	0.390	0.395	0.375	0.390	0.390	242,000
2026-02-03	0.395	0.400	0.375	0.390	0.390	308,000
2026-02-02	0.385	0.385	0.370	0.380	0.380	256,000
2026-01-30	0.400	0.400	0.380	0.390	0.390	160,000
2026-01-29	0.395	0.400	0.390	0.400	0.400	260,000
2026-01-28	0.400	0.405	0.395	0.400	0.400	356,000
2026-01-27	0.400	0.400	0.395	0.400	0.400	368,000
2026-01-26	0.400	0.405	0.395	0.400	0.400	258,000

← NewerPage 3 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.