Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.550	0.550	0.520	0.540	0.540	320,000
2024-11-05	0.550	0.560	0.520	0.540	0.540	294,000
2024-11-04	0.550	0.560	0.520	0.520	0.520	320,000
2024-11-01	0.560	0.580	0.510	0.560	0.560	358,000
2024-10-31	0.560	0.560	0.520	0.530	0.530	290,000
2024-10-30	0.520	0.580	0.510	0.580	0.580	596,000
2024-10-29	0.510	0.520	0.500	0.520	0.520	342,000
2024-10-28	0.540	0.540	0.510	0.510	0.510	454,000
2024-10-25	0.530	0.530	0.520	0.530	0.530	342,000
2024-10-24	0.520	0.520	0.520	0.520	0.520	48,000
2024-10-23	0.520	0.530	0.510	0.520	0.520	354,000
2024-10-22	0.530	0.530	0.520	0.520	0.520	216,000
2024-10-21	0.540	0.540	0.510	0.530	0.530	318,000
2024-10-18	0.550	0.550	0.530	0.530	0.530	306,000
2024-10-17	0.560	0.560	0.510	0.550	0.550	330,000
2024-10-16	0.540	0.550	0.500	0.550	0.550	368,000
2024-10-15	0.590	0.590	0.540	0.540	0.540	372,000
2024-10-14	0.620	0.620	0.580	0.580	0.580	358,000
2024-10-10	0.600	0.630	0.560	0.620	0.620	372,000
2024-10-09	0.610	0.660	0.600	0.600	0.600	384,000
2024-10-08	0.650	0.650	0.610	0.620	0.620	346,000
2024-10-07	0.610	0.650	0.600	0.630	0.630	392,000
2024-10-04	0.630	0.640	0.590	0.600	0.600	400,000
2024-10-03	0.650	0.670	0.620	0.630	0.630	438,000
2024-10-02	0.620	0.650	0.620	0.640	0.640	320,000
2024-09-30	0.680	0.680	0.630	0.650	0.650	264,000
2024-09-27	0.680	0.680	0.610	0.650	0.650	530,000
2024-09-26	0.630	0.690	0.610	0.640	0.640	402,000
2024-09-25	0.640	0.710	0.610	0.660	0.660	330,000
2024-09-24	0.650	0.650	0.580	0.630	0.630	332,000
2024-09-23	0.640	0.640	0.610	0.620	0.620	328,000
2024-09-20	0.600	0.640	0.600	0.620	0.620	314,000
2024-09-19	0.660	0.660	0.620	0.630	0.630	274,000
2024-09-17	0.640	0.690	0.630	0.660	0.660	370,000
2024-09-16	0.600	0.660	0.570	0.660	0.660	380,000
2024-09-13	0.580	0.600	0.580	0.600	0.600	328,000
2024-09-12	0.600	0.600	0.580	0.600	0.600	240,000
2024-09-11	0.610	0.610	0.570	0.600	0.600	374,000
2024-09-10	0.620	0.620	0.570	0.600	0.600	346,000
2024-09-09	0.640	0.640	0.550	0.610	0.610	328,000
2024-09-05	0.580	0.600	0.520	0.600	0.600	376,000
2024-09-04	0.580	0.600	0.580	0.600	0.600	364,000
2024-09-03	0.600	0.600	0.580	0.600	0.600	360,000
2024-09-02	0.600	0.600	0.550	0.600	0.600	380,000
2024-08-30	0.620	0.670	0.590	0.600	0.600	320,000
2024-08-29	0.650	0.650	0.590	0.590	0.590	288,000
2024-08-28	0.660	0.660	0.620	0.630	0.630	444,000
2024-08-27	0.670	0.700	0.610	0.630	0.630	406,000
2024-08-26	0.610	0.690	0.590	0.660	0.660	438,000
2024-08-23	0.610	0.610	0.580	0.610	0.610	374,000
2024-08-22	0.590	0.610	0.560	0.610	0.610	372,000
2024-08-21	0.610	0.610	0.510	0.600	0.600	412,000
2024-08-20	0.620	0.630	0.590	0.630	0.630	314,000
2024-08-19	0.620	0.620	0.600	0.620	0.620	310,000
2024-08-16	0.640	0.640	0.620	0.630	0.630	342,000
2024-08-15	0.670	0.670	0.630	0.640	0.640	462,000
2024-08-14	0.680	0.680	0.640	0.680	0.680	360,000
2024-08-13	0.680	0.680	0.620	0.680	0.680	316,000
2024-08-12	0.690	0.690	0.660	0.680	0.680	326,000
2024-08-09	0.680	0.680	0.660	0.680	0.680	294,000

← NewerPage 9 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.