Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.465	0.480	0.430	0.465	0.465	250,000
2025-10-27	0.440	0.470	0.435	0.450	0.450	238,000
2025-10-24	0.415	0.450	0.415	0.450	0.450	318,000
2025-10-23	0.435	0.435	0.350	0.400	0.400	222,000
2025-10-22	0.445	0.445	0.435	0.440	0.440	240,000
2025-10-21	0.445	0.455	0.445	0.445	0.445	240,000
2025-10-20	0.465	0.465	0.430	0.450	0.450	248,000
2025-10-17	0.470	0.490	0.425	0.445	0.445	296,000
2025-10-16	0.480	0.480	0.480	0.480	0.480	258,000
2025-10-15	0.445	0.485	0.425	0.480	0.480	604,000
2025-10-14	0.425	0.520	0.420	0.450	0.450	326,000
2025-10-13	0.430	0.435	0.420	0.430	0.430	244,000
2025-10-10	0.455	0.460	0.420	0.445	0.445	254,000
2025-10-09	0.460	0.460	0.455	0.455	0.455	244,000
2025-10-08	0.470	0.470	0.455	0.470	0.470	278,000
2025-10-06	0.475	0.475	0.475	0.475	0.475	240,000
2025-10-03	0.495	0.495	0.470	0.480	0.480	260,000
2025-10-02	0.475	0.520	0.470	0.470	0.470	300,000
2025-09-30	0.560	0.560	0.470	0.485	0.485	238,000
2025-09-29	0.520	0.520	0.475	0.490	0.490	240,000
2025-09-26	0.530	0.530	0.470	0.500	0.500	262,000
2025-09-25	0.530	0.530	0.460	0.510	0.510	294,000
2025-09-24	0.500	0.580	0.500	0.520	0.520	772,000
2025-09-23	0.485	0.650	0.485	0.500	0.500	368,000
2025-09-22	0.450	0.500	0.450	0.500	0.500	686,000
2025-09-19	0.480	0.500	0.450	0.500	0.500	358,000
2025-09-18	0.460	0.485	0.440	0.485	0.485	224,000
2025-09-17	0.470	0.485	0.440	0.465	0.465	308,000
2025-09-16	0.475	0.485	0.470	0.485	0.485	228,000
2025-09-15	0.485	0.485	0.470	0.475	0.475	286,000
2025-09-12	0.470	0.485	0.470	0.485	0.485	258,000
2025-09-11	0.460	0.490	0.460	0.490	0.490	366,000
2025-09-10	0.475	0.485	0.460	0.485	0.485	336,000
2025-09-09	0.490	0.490	0.460	0.480	0.480	454,000
2025-09-08	0.520	0.520	0.485	0.495	0.495	234,000
2025-09-05	0.485	0.500	0.480	0.500	0.500	606,000
2025-09-04	0.485	0.500	0.480	0.500	0.500	330,000
2025-09-03	0.495	0.495	0.480	0.495	0.495	286,000
2025-09-02	0.495	0.495	0.480	0.495	0.495	254,000
2025-09-01	0.495	0.500	0.480	0.500	0.500	282,000
2025-08-29	0.500	0.500	0.485	0.500	0.500	242,000
2025-08-28	0.500	0.500	0.470	0.500	0.500	336,000
2025-08-27	0.510	0.510	0.475	0.500	0.500	264,000
2025-08-26	0.510	0.510	0.500	0.500	0.500	344,000
2025-08-25	0.465	0.500	0.460	0.500	0.500	312,000
2025-08-22	0.495	0.495	0.460	0.470	0.470	264,000
2025-08-21	0.540	0.540	0.500	0.520	0.520	342,000
2025-08-20	0.560	0.560	0.520	0.550	0.550	342,000
2025-08-19	0.560	0.560	0.530	0.550	0.550	262,000
2025-08-18	0.600	0.600	0.550	0.550	0.550	366,000
2025-08-15	0.630	0.630	0.560	0.560	0.560	336,000
2025-08-14	0.610	0.610	0.590	0.590	0.590	274,000
2025-08-13	0.630	0.630	0.580	0.600	0.600	312,000
2025-08-12	0.630	0.630	0.590	0.590	0.590	240,000
2025-08-11	0.580	0.650	0.580	0.580	0.580	328,000
2025-08-08	0.620	0.640	0.580	0.620	0.620	264,000
2025-08-07	0.580	0.610	0.580	0.610	0.610	300,000
2025-08-06	0.600	0.620	0.590	0.620	0.620	376,000
2025-08-05	0.540	0.600	0.530	0.600	0.600	384,000
2025-08-04	0.570	0.580	0.560	0.580	0.580	316,000

← NewerPage 5 of 21 · 1,232 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.