China Renaissance Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	3.530	3.560	3.450	3.520	3.520	264,200
2026-04-27	3.580	3.620	3.310	3.530	3.530	829,700
2026-04-24	3.580	3.640	3.490	3.580	3.580	392,100
2026-04-23	3.630	3.630	3.480	3.540	3.540	413,300
2026-04-22	3.530	3.640	3.520	3.630	3.630	361,700
2026-04-21	3.610	3.650	3.500	3.620	3.620	663,200
2026-04-20	3.580	3.670	3.570	3.610	3.610	228,080
2026-04-17	3.630	3.660	3.570	3.660	3.660	336,500
2026-04-16	3.600	3.680	3.510	3.630	3.630	396,400
2026-04-15	3.650	3.690	3.600	3.630	3.630	157,400
2026-04-14	3.690	3.730	3.640	3.650	3.650	728,100
2026-04-13	3.670	3.700	3.580	3.680	3.680	344,300
2026-04-10	3.810	4.100	3.620	3.660	3.660	2,479,700
2026-04-09	3.820	3.850	3.690	3.740	3.740	285,600
2026-04-08	3.430	3.850	3.430	3.820	3.820	1,275,900
2026-04-02	3.470	3.580	3.380	3.430	3.430	177,600
2026-04-01	3.400	3.640	3.350	3.580	3.580	1,357,300
2026-03-31	3.370	3.370	3.200	3.300	3.300	837,200
2026-03-30	3.440	3.440	3.340	3.370	3.370	455,600
2026-03-27	3.340	3.470	3.340	3.470	3.470	502,500
2026-03-26	3.500	3.740	3.350	3.410	3.410	583,700
2026-03-25	3.460	3.490	3.380	3.430	3.430	1,341,100
2026-03-24	3.450	3.450	3.330	3.390	3.390	471,500
2026-03-23	3.500	3.530	3.330	3.370	3.370	1,482,800
2026-03-20	3.600	3.600	3.520	3.530	3.530	398,800
2026-03-19	3.700	3.700	3.520	3.600	3.600	290,000
2026-03-18	3.670	3.790	3.670	3.780	3.780	281,300
2026-03-17	3.610	3.800	3.600	3.650	3.650	751,200
2026-03-16	3.670	3.670	3.410	3.630	3.630	800,900
2026-03-13	3.720	3.790	3.680	3.700	3.700	236,900
2026-03-12	3.700	3.740	3.680	3.720	3.720	425,900
2026-03-11	3.750	3.800	3.720	3.740	3.740	426,500
2026-03-10	3.790	3.820	3.720	3.760	3.760	394,700
2026-03-09	3.800	3.800	3.630	3.710	3.710	1,267,500
2026-03-06	3.810	3.910	3.810	3.900	3.900	958,300
2026-03-05	3.950	3.960	3.790	3.800	3.800	724,600
2026-03-04	3.810	3.900	3.740	3.750	3.750	897,300
2026-03-03	3.980	4.000	3.810	3.850	3.850	842,200
2026-03-02	4.010	4.010	3.800	3.980	3.980	1,461,900
2026-02-27	4.190	4.270	4.000	4.080	4.080	3,437,900
2026-02-26	4.270	4.380	4.160	4.200	4.200	720,600
2026-02-25	4.250	4.290	4.130	4.200	4.200	1,716,300
2026-02-24	4.620	4.620	4.220	4.250	4.250	1,271,900
2026-02-23	4.650	4.680	4.550	4.620	4.620	601,000
2026-02-20	4.400	4.610	4.370	4.570	4.570	793,800
2026-02-16	4.390	4.530	4.300	4.530	4.530	407,200
2026-02-13	4.610	4.610	4.420	4.540	4.540	1,283,800
2026-02-12	4.740	4.740	4.490	4.620	4.620	2,346,700
2026-02-11	4.290	4.760	4.290	4.740	4.740	2,362,700
2026-02-10	4.240	4.310	4.160	4.270	4.270	1,620,600
2026-02-09	4.420	4.420	4.230	4.240	4.240	1,703,700
2026-02-06	4.040	4.420	3.980	4.420	4.420	3,284,500
2026-02-05	4.150	4.220	4.000	4.060	4.060	882,500
2026-02-04	4.060	4.220	4.030	4.220	4.220	461,300
2026-02-03	4.280	4.280	4.010	4.140	4.140	1,063,200
2026-02-02	3.970	4.380	3.880	4.220	4.220	1,970,500
2026-01-30	4.150	4.150	3.960	3.970	3.970	1,019,200
2026-01-29	4.090	4.200	4.000	4.150	4.150	1,092,000
2026-01-28	4.060	4.140	4.010	4.040	4.040	2,011,400
2026-01-27	4.080	4.170	4.020	4.050	4.050	1,676,700

← NewerPage 3 of 5 · 246 trading daysOlder →

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.