Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.670	0.700	0.660	0.690	0.690	684,000
2025-05-07	0.680	0.680	0.630	0.650	0.650	264,000
2025-05-06	0.680	0.700	0.660	0.700	0.700	330,000
2025-05-02	0.630	0.670	0.630	0.670	0.670	294,000
2025-04-30	0.670	0.670	0.660	0.670	0.670	304,000
2025-04-29	0.670	0.680	0.660	0.660	0.660	464,000
2025-04-28	0.670	0.680	0.660	0.680	0.680	396,000
2025-04-25	0.670	0.670	0.660	0.670	0.670	310,000
2025-04-24	0.680	0.690	0.670	0.670	0.670	222,000
2025-04-23	0.690	0.710	0.680	0.680	0.680	296,000
2025-04-22	0.700	0.700	0.680	0.680	0.680	302,000
2025-04-17	0.710	0.710	0.680	0.690	0.690	344,000
2025-04-16	0.700	0.700	0.680	0.700	0.700	374,000
2025-04-15	0.730	0.730	0.680	0.680	0.680	260,000
2025-04-14	0.720	0.740	0.680	0.690	0.690	414,000
2025-04-11	0.680	0.700	0.680	0.690	0.690	394,000
2025-04-10	0.700	0.700	0.680	0.680	0.680	264,000
2025-04-09	0.670	0.690	0.640	0.670	0.670	318,000
2025-04-08	0.660	0.680	0.620	0.660	0.660	318,000
2025-04-07	0.620	0.620	0.590	0.600	0.600	244,000
2025-04-03	0.670	0.690	0.630	0.630	0.630	286,000
2025-04-02	0.680	0.700	0.660	0.670	0.670	454,000
2025-04-01	0.700	0.700	0.650	0.680	0.680	330,000
2025-03-31	0.690	0.710	0.650	0.690	0.690	390,000
2025-03-28	0.700	0.700	0.660	0.660	0.660	326,000
2025-03-27	0.720	0.720	0.620	0.670	0.670	698,000
2025-03-26	0.690	0.730	0.680	0.710	0.710	400,000
2025-03-25	0.740	0.740	0.680	0.680	0.680	424,000
2025-03-24	0.690	0.730	0.690	0.720	0.720	326,000
2025-03-21	0.720	0.730	0.680	0.730	0.730	242,000
2025-03-20	0.690	0.750	0.690	0.720	0.720	264,000
2025-03-19	0.690	0.720	0.690	0.720	0.720	274,000
2025-03-18	0.650	0.710	0.640	0.710	0.710	860,000
2025-03-17	0.700	0.720	0.700	0.700	0.700	314,000
2025-03-14	0.710	0.720	0.660	0.690	0.690	316,000
2025-03-13	0.670	0.700	0.670	0.680	0.680	274,000
2025-03-12	0.670	0.680	0.630	0.660	0.660	316,000
2025-03-11	0.720	0.720	0.680	0.700	0.700	286,000
2025-03-10	0.740	0.740	0.710	0.720	0.720	286,000
2025-03-07	0.770	0.790	0.750	0.750	0.750	694,000
2025-03-06	0.750	0.770	0.740	0.760	0.760	308,000
2025-03-05	0.730	0.780	0.730	0.780	0.780	408,000
2025-03-04	0.650	0.700	0.650	0.700	0.700	280,000
2025-03-03	0.640	0.690	0.620	0.680	0.680	306,000
2025-02-28	0.580	0.630	0.570	0.620	0.620	370,000
2025-02-27	0.590	0.620	0.570	0.610	0.610	698,000
2025-02-26	0.550	0.570	0.550	0.570	0.570	280,000
2025-02-25	0.560	0.590	0.530	0.590	0.590	394,000
2025-02-24	0.560	0.570	0.530	0.530	0.530	292,000
2025-02-21	0.550	0.560	0.540	0.560	0.560	370,000
2025-02-20	0.520	0.550	0.520	0.550	0.550	432,000
2025-02-19	0.530	0.550	0.520	0.520	0.520	392,000
2025-02-18	0.540	0.540	0.520	0.520	0.520	272,000
2025-02-17	0.520	0.550	0.520	0.530	0.530	896,000
2025-02-14	0.520	0.530	0.500	0.520	0.520	358,000
2025-02-13	0.540	0.540	0.510	0.530	0.530	286,000
2025-02-12	0.530	0.530	0.510	0.520	0.520	252,000
2025-02-11	0.540	0.540	0.510	0.540	0.540	246,000
2025-02-10	0.500	0.540	0.500	0.510	0.510	348,000
2025-02-07	0.490	0.500	0.490	0.500	0.500	238,000

← NewerPage 7 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.