Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.490	0.490	0.490	0.490	0.490	0
2025-02-05	0.500	0.510	0.500	0.500	0.500	104,000
2025-02-04	0.520	0.520	0.510	0.510	0.510	312,000
2025-02-03	0.550	0.560	0.510	0.510	0.510	328,000
2025-01-28	0.530	0.530	0.530	0.530	0.530	0
2025-01-27	0.540	0.540	0.520	0.530	0.530	272,000
2025-01-24	0.530	0.530	0.520	0.530	0.530	274,000
2025-01-23	0.530	0.530	0.520	0.530	0.530	320,000
2025-01-22	0.530	0.530	0.530	0.530	0.530	300,000
2025-01-21	0.530	0.530	0.520	0.530	0.530	302,000
2025-01-20	0.540	0.540	0.520	0.520	0.520	272,000
2025-01-17	0.510	0.530	0.510	0.530	0.530	252,000
2025-01-16	0.520	0.540	0.520	0.540	0.540	352,000
2025-01-15	0.540	0.540	0.520	0.530	0.530	132,000
2025-01-14	0.530	0.540	0.520	0.520	0.520	322,000
2025-01-13	0.540	0.540	0.510	0.530	0.530	290,000
2025-01-10	0.530	0.530	0.530	0.530	0.530	0
2025-01-09	0.510	0.530	0.500	0.520	0.520	318,000
2025-01-08	0.530	0.540	0.510	0.540	0.540	332,000
2025-01-07	0.520	0.540	0.500	0.520	0.520	312,000
2025-01-06	0.510	0.530	0.500	0.510	0.510	318,000
2025-01-03	0.500	0.530	0.500	0.510	0.510	292,000
2025-01-02	0.510	0.520	0.510	0.520	0.520	320,000
2024-12-31	0.510	0.510	0.510	0.510	0.510	0
2024-12-30	0.550	0.550	0.500	0.510	0.510	300,000
2024-12-27	0.510	0.510	0.500	0.510	0.510	314,000
2024-12-24	0.520	0.520	0.520	0.520	0.520	0
2024-12-23	0.510	0.520	0.500	0.500	0.500	346,000
2024-12-20	0.560	0.560	0.500	0.510	0.510	462,000
2024-12-19	0.510	0.520	0.500	0.510	0.510	208,000
2024-12-18	0.510	0.510	0.500	0.510	0.510	134,000
2024-12-17	0.520	0.520	0.500	0.500	0.500	160,000
2024-12-16	0.510	0.530	0.500	0.510	0.510	288,000
2024-12-13	0.500	0.520	0.500	0.510	0.510	196,000
2024-12-12	0.510	0.530	0.500	0.500	0.500	352,000
2024-12-11	0.510	0.530	0.500	0.510	0.510	286,000
2024-12-10	0.510	0.510	0.500	0.500	0.500	132,000
2024-12-09	0.500	0.500	0.500	0.500	0.500	102,000
2024-12-06	0.510	0.510	0.490	0.510	0.510	446,000
2024-12-05	0.510	0.540	0.490	0.500	0.500	344,000
2024-12-04	0.530	0.530	0.500	0.510	0.510	418,000
2024-12-03	0.470	0.530	0.470	0.510	0.510	326,000
2024-12-02	0.510	0.510	0.455	0.510	0.510	304,000
2024-11-29	0.530	0.530	0.500	0.510	0.510	364,000
2024-11-28	0.530	0.530	0.510	0.520	0.520	344,000
2024-11-27	0.530	0.530	0.510	0.530	0.530	312,000
2024-11-26	0.510	0.530	0.510	0.520	0.520	300,000
2024-11-25	0.520	0.520	0.510	0.520	0.520	298,000
2024-11-22	0.520	0.520	0.520	0.520	0.520	0
2024-11-21	0.530	0.530	0.510	0.510	0.510	204,000
2024-11-20	0.520	0.530	0.520	0.530	0.530	236,000
2024-11-19	0.520	0.540	0.500	0.540	0.540	354,000
2024-11-18	0.520	0.520	0.500	0.500	0.500	224,000
2024-11-15	0.510	0.540	0.500	0.510	0.510	262,000
2024-11-14	0.500	0.500	0.500	0.500	0.500	66,000
2024-11-13	0.510	0.510	0.500	0.500	0.500	138,000
2024-11-12	0.510	0.510	0.510	0.510	0.510	292,000
2024-11-11	0.520	0.520	0.510	0.510	0.510	288,000
2024-11-08	0.530	0.530	0.520	0.520	0.520	334,000
2024-11-07	0.540	0.540	0.520	0.530	0.530	132,000

← NewerPage 8 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.