Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.580	0.580	0.550	0.560	0.560	254,000
2025-07-31	0.570	0.570	0.540	0.550	0.550	232,000
2025-07-30	0.580	0.590	0.550	0.560	0.560	964,000
2025-07-29	0.560	0.580	0.540	0.570	0.570	242,000
2025-07-28	0.530	0.560	0.530	0.560	0.560	378,000
2025-07-25	0.590	0.590	0.510	0.570	0.570	384,000
2025-07-24	0.580	0.590	0.520	0.550	0.550	262,000
2025-07-23	0.560	0.580	0.550	0.550	0.550	278,000
2025-07-22	0.550	0.590	0.550	0.560	0.560	312,000
2025-07-21	0.540	0.560	0.520	0.550	0.550	394,000
2025-07-18	0.550	0.550	0.510	0.540	0.540	324,000
2025-07-17	0.540	0.540	0.510	0.540	0.540	846,000
2025-07-16	0.540	0.570	0.540	0.560	0.560	294,000
2025-07-15	0.570	0.570	0.520	0.530	0.530	406,000
2025-07-14	0.580	0.630	0.570	0.590	0.590	300,000
2025-07-11	0.590	0.590	0.560	0.570	0.570	284,000
2025-07-10	0.640	0.640	0.570	0.590	0.590	802,000
2025-07-09	0.630	0.630	0.630	0.630	0.630	274,000
2025-07-08	0.640	0.640	0.630	0.630	0.630	294,000
2025-07-07	0.650	0.650	0.630	0.640	0.640	274,000
2025-07-04	0.640	0.650	0.630	0.640	0.640	278,000
2025-07-03	0.640	0.640	0.630	0.640	0.640	272,000
2025-07-02	0.660	0.660	0.630	0.640	0.640	722,000
2025-06-30	0.650	0.660	0.640	0.660	0.660	320,000
2025-06-27	0.650	0.660	0.630	0.650	0.650	264,000
2025-06-26	0.660	0.660	0.630	0.650	0.650	246,000
2025-06-25	0.650	0.650	0.630	0.650	0.650	294,000
2025-06-24	0.670	0.670	0.640	0.640	0.640	656,000
2025-06-23	0.650	0.660	0.640	0.650	0.650	262,000
2025-06-20	0.640	0.640	0.640	0.640	0.640	232,000
2025-06-19	0.680	0.680	0.640	0.650	0.650	232,000
2025-06-18	0.680	0.680	0.640	0.670	0.670	264,000
2025-06-17	0.660	0.680	0.650	0.650	0.650	860,000
2025-06-16	0.690	0.690	0.630	0.640	0.640	294,000
2025-06-13	0.690	0.690	0.660	0.670	0.670	284,000
2025-06-12	0.650	0.680	0.640	0.660	0.660	290,000
2025-06-11	0.640	0.650	0.640	0.650	0.650	256,000
2025-06-10	0.650	0.650	0.620	0.620	0.620	278,000
2025-06-09	0.660	0.670	0.630	0.650	0.650	302,000
2025-06-06	0.650	0.670	0.650	0.660	0.660	320,000
2025-06-05	0.650	0.680	0.650	0.670	0.670	276,000
2025-06-04	0.650	0.650	0.630	0.650	0.650	272,000
2025-06-03	0.660	0.660	0.640	0.650	0.650	304,000
2025-06-02	0.660	0.660	0.650	0.660	0.660	274,000
2025-05-30	0.660	0.670	0.650	0.670	0.670	284,000
2025-05-29	0.670	0.670	0.650	0.660	0.660	264,000
2025-05-28	0.660	0.670	0.650	0.670	0.670	338,000
2025-05-27	0.670	0.680	0.650	0.650	0.650	264,000
2025-05-26	0.670	0.680	0.670	0.670	0.670	270,000
2025-05-23	0.690	0.690	0.670	0.670	0.670	274,000
2025-05-22	0.690	0.690	0.670	0.670	0.670	320,000
2025-05-21	0.690	0.690	0.670	0.690	0.690	324,000
2025-05-20	0.690	0.690	0.660	0.690	0.690	248,000
2025-05-19	0.670	0.690	0.670	0.680	0.680	304,000
2025-05-16	0.690	0.690	0.660	0.680	0.680	304,000
2025-05-15	0.680	0.680	0.660	0.660	0.660	278,000
2025-05-14	0.690	0.690	0.670	0.680	0.680	676,000
2025-05-13	0.700	0.700	0.650	0.690	0.690	296,000
2025-05-12	0.690	0.700	0.670	0.680	0.680	324,000
2025-05-09	0.690	0.700	0.660	0.660	0.660	288,000

← NewerPage 6 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.