Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.400	0.410	0.400	0.410	0.410	264,000
2026-01-22	0.405	0.410	0.390	0.410	0.410	282,000
2026-01-21	0.400	0.405	0.400	0.405	0.405	260,000
2026-01-20	0.430	0.430	0.400	0.400	0.400	318,000
2026-01-19	0.410	0.430	0.405	0.420	0.420	268,000
2026-01-16	0.430	0.435	0.405	0.415	0.415	316,000
2026-01-15	0.415	0.425	0.410	0.425	0.425	244,000
2026-01-14	0.405	0.415	0.390	0.415	0.415	356,000
2026-01-13	0.405	0.410	0.405	0.410	0.410	254,000
2026-01-12	0.410	0.420	0.405	0.410	0.410	270,000
2026-01-09	0.405	0.405	0.405	0.405	0.405	54,000
2026-01-08	0.405	0.405	0.405	0.405	0.405	186,000
2026-01-07	0.405	0.410	0.405	0.410	0.410	250,000
2026-01-06	0.405	0.415	0.400	0.410	0.410	296,000
2026-01-05	0.415	0.415	0.405	0.410	0.410	288,000
2026-01-02	0.420	0.420	0.410	0.420	0.420	276,000
2025-12-31	0.410	0.435	0.410	0.435	0.435	260,000
2025-12-30	0.410	0.430	0.395	0.430	0.430	332,000
2025-12-29	0.400	0.405	0.400	0.405	0.405	356,000
2025-12-24	0.410	0.410	0.400	0.410	0.410	260,000
2025-12-23	0.420	0.425	0.405	0.415	0.415	422,000
2025-12-22	0.430	0.430	0.410	0.430	0.430	442,000
2025-12-19	0.430	0.430	0.400	0.430	0.430	460,000
2025-12-18	0.430	0.435	0.415	0.435	0.435	324,000
2025-12-17	0.425	0.435	0.415	0.435	0.435	114,000
2025-12-16	0.410	0.430	0.400	0.430	0.430	366,000
2025-12-15	0.420	0.420	0.400	0.405	0.405	266,000
2025-12-12	0.425	0.425	0.405	0.405	0.405	288,000
2025-12-11	0.425	0.435	0.425	0.425	0.425	270,000
2025-12-10	0.425	0.425	0.420	0.425	0.425	280,000
2025-12-09	0.415	0.435	0.400	0.430	0.430	330,000
2025-12-08	0.435	0.435	0.405	0.425	0.425	330,000
2025-12-05	0.425	0.435	0.425	0.435	0.435	300,000
2025-12-04	0.435	0.435	0.430	0.435	0.435	312,000
2025-12-03	0.430	0.430	0.420	0.430	0.430	306,000
2025-12-02	0.445	0.450	0.430	0.450	0.450	294,000
2025-12-01	0.430	0.450	0.430	0.450	0.450	260,000
2025-11-28	0.445	0.445	0.430	0.445	0.445	360,000
2025-11-27	0.440	0.440	0.420	0.440	0.440	318,000
2025-11-26	0.430	0.445	0.415	0.445	0.445	296,000
2025-11-25	0.440	0.445	0.410	0.445	0.445	334,000
2025-11-24	0.450	0.450	0.430	0.450	0.450	302,000
2025-11-21	0.430	0.455	0.430	0.445	0.445	384,000
2025-11-20	0.465	0.465	0.440	0.450	0.450	420,000
2025-11-19	0.415	0.450	0.405	0.450	0.450	442,000
2025-11-18	0.430	0.430	0.420	0.425	0.425	268,000
2025-11-17	0.445	0.450	0.425	0.430	0.430	452,000
2025-11-14	0.470	0.470	0.425	0.450	0.450	310,000
2025-11-13	0.450	0.470	0.450	0.455	0.455	238,000
2025-11-12	0.480	0.480	0.445	0.450	0.450	270,000
2025-11-11	0.440	0.450	0.440	0.450	0.450	340,000
2025-11-10	0.465	0.480	0.445	0.455	0.455	330,000
2025-11-07	0.430	0.450	0.420	0.445	0.445	412,000
2025-11-06	0.450	0.490	0.425	0.450	0.450	422,000
2025-11-05	0.450	0.475	0.410	0.460	0.460	298,000
2025-11-04	0.480	0.480	0.450	0.455	0.455	162,000
2025-11-03	0.485	0.490	0.450	0.450	0.450	242,000
2025-10-31	0.480	0.480	0.425	0.450	0.450	68,000
2025-10-30	0.460	0.490	0.450	0.470	0.470	242,000
2025-10-28	0.465	0.480	0.430	0.465	0.465	250,000

← NewerPage 4 of 5 · 246 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.