China Renaissance Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.130 | 3.160 | 3.110 | 3.130 | 3.130 | 36,400 |
| 2026-07-24 | 3.100 | 3.150 | 3.060 | 3.130 | 3.130 | 100,100 |
| 2026-07-23 | 3.060 | 3.190 | 3.040 | 3.190 | 3.190 | 225,200 |
| 2026-07-22 | 3.140 | 3.140 | 3.050 | 3.080 | 3.080 | 127,700 |
| 2026-07-21 | 3.220 | 3.220 | 2.940 | 3.140 | 3.140 | 380,568 |
| 2026-07-20 | 3.100 | 3.190 | 3.000 | 3.170 | 3.170 | 106,800 |
| 2026-07-17 | 3.050 | 3.050 | 2.930 | 3.040 | 3.040 | 1,055,800 |
| 2026-07-16 | 3.140 | 3.200 | 3.020 | 3.070 | 3.070 | 395,600 |
| 2026-07-15 | 2.980 | 3.230 | 2.980 | 3.140 | 3.140 | 319,800 |
| 2026-07-14 | 3.100 | 3.130 | 3.030 | 3.070 | 3.070 | 78,000 |
| 2026-07-13 | 3.150 | 3.170 | 3.000 | 3.100 | 3.100 | 333,500 |
| 2026-07-10 | 3.130 | 3.190 | 3.060 | 3.150 | 3.150 | 399,000 |
| 2026-07-09 | 3.060 | 3.140 | 3.000 | 3.130 | 3.130 | 331,300 |
| 2026-07-08 | 2.930 | 3.240 | 2.810 | 3.060 | 3.060 | 581,700 |
| 2026-07-07 | 3.050 | 3.050 | 2.840 | 2.930 | 2.930 | 80,000 |
| 2026-07-06 | 2.940 | 2.990 | 2.860 | 2.920 | 2.920 | 281,600 |
| 2026-07-03 | 3.100 | 3.100 | 2.960 | 3.010 | 3.010 | 220,700 |
| 2026-07-02 | 3.040 | 3.140 | 2.900 | 3.030 | 3.030 | 601,026 |
| 2026-06-30 | 2.950 | 3.060 | 2.920 | 2.940 | 2.940 | 1,663,512 |
| 2026-06-29 | 3.010 | 3.110 | 2.910 | 3.040 | 3.040 | 758,500 |
| 2026-06-26 | 2.980 | 3.140 | 2.850 | 3.020 | 3.020 | 872,400 |
| 2026-06-25 | 3.100 | 3.340 | 2.920 | 2.980 | 2.980 | 1,044,900 |
| 2026-06-24 | 3.320 | 3.360 | 3.110 | 3.180 | 3.180 | 934,200 |
| 2026-06-23 | 3.410 | 3.410 | 3.250 | 3.320 | 3.320 | 1,161,000 |
| 2026-06-22 | 3.310 | 3.430 | 3.270 | 3.410 | 3.410 | 397,200 |
| 2026-06-18 | 3.420 | 3.420 | 3.310 | 3.310 | 3.310 | 506,600 |
| 2026-06-17 | 3.510 | 3.550 | 3.390 | 3.450 | 3.450 | 354,800 |
| 2026-06-16 | 3.600 | 3.620 | 3.500 | 3.520 | 3.520 | 429,000 |
| 2026-06-15 | 3.520 | 3.640 | 3.490 | 3.620 | 3.620 | 588,700 |
| 2026-06-12 | 3.500 | 3.600 | 3.470 | 3.500 | 3.500 | 528,300 |
| 2026-06-11 | 3.400 | 3.440 | 3.370 | 3.410 | 3.410 | 387,700 |
| 2026-06-10 | 3.450 | 3.490 | 3.370 | 3.450 | 3.450 | 610,500 |
| 2026-06-09 | 3.600 | 3.650 | 3.490 | 3.510 | 3.510 | 732,100 |
| 2026-06-08 | 3.610 | 3.610 | 3.510 | 3.600 | 3.600 | 625,600 |
| 2026-06-05 | 3.790 | 3.920 | 3.660 | 3.680 | 3.680 | 848,900 |
| 2026-06-04 | 3.360 | 3.800 | 3.360 | 3.700 | 3.700 | 2,176,400 |
| 2026-06-03 | 3.250 | 3.390 | 3.230 | 3.360 | 3.360 | 1,135,700 |
| 2026-06-02 | 3.230 | 3.350 | 3.210 | 3.220 | 3.220 | 727,500 |
| 2026-06-01 | 3.340 | 3.360 | 3.230 | 3.230 | 3.230 | 1,166,000 |
| 2026-05-29 | 3.250 | 3.490 | 3.250 | 3.330 | 3.330 | 848,218 |
| 2026-05-28 | 3.350 | 3.480 | 3.240 | 3.400 | 3.400 | 1,146,600 |
| 2026-05-27 | 3.420 | 3.460 | 3.210 | 3.350 | 3.350 | 1,585,300 |
| 2026-05-26 | 3.600 | 3.600 | 3.400 | 3.420 | 3.420 | 719,800 |
| 2026-05-22 | 3.530 | 3.670 | 3.460 | 3.610 | 3.610 | 550,400 |
| 2026-05-21 | 3.480 | 3.600 | 3.450 | 3.530 | 3.530 | 1,048,000 |
| 2026-05-20 | 3.540 | 3.570 | 3.450 | 3.470 | 3.470 | 922,300 |
| 2026-05-19 | 3.400 | 3.590 | 3.340 | 3.510 | 3.510 | 1,065,700 |
| 2026-05-18 | 3.390 | 3.420 | 3.200 | 3.400 | 3.400 | 2,741,000 |
| 2026-05-15 | 3.540 | 3.540 | 3.360 | 3.430 | 3.430 | 1,703,900 |
| 2026-05-14 | 3.570 | 3.640 | 3.530 | 3.530 | 3.530 | 395,900 |
| 2026-05-13 | 3.610 | 3.690 | 3.550 | 3.570 | 3.570 | 583,000 |
| 2026-05-12 | 3.710 | 3.740 | 3.600 | 3.700 | 3.700 | 307,100 |
| 2026-05-11 | 3.680 | 3.750 | 3.660 | 3.740 | 3.740 | 350,800 |
| 2026-05-08 | 3.660 | 3.740 | 3.580 | 3.680 | 3.680 | 381,900 |
| 2026-05-07 | 3.720 | 3.840 | 3.600 | 3.700 | 3.700 | 786,600 |
| 2026-05-06 | 3.590 | 3.800 | 3.590 | 3.720 | 3.720 | 428,350 |
| 2026-05-05 | 3.730 | 3.730 | 3.610 | 3.710 | 3.710 | 134,900 |
| 2026-05-04 | 3.500 | 3.780 | 3.500 | 3.730 | 3.730 | 459,700 |
| 2026-04-30 | 3.640 | 3.640 | 3.440 | 3.500 | 3.500 | 475,800 |
| 2026-04-29 | 3.570 | 3.680 | 3.420 | 3.630 | 3.630 | 757,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-05 | 0.4454 HKD |
| 2021-07-05 | 0.4559 HKD |
| 2020-06-15 | 0.1641 HKD |
| 2019-05-28 | 0.1600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.