China Renaissance Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4.220 | 4.220 | 4.030 | 4.080 | 4.080 | 772,500 |
| 2026-01-23 | 4.160 | 4.240 | 4.160 | 4.210 | 4.210 | 875,000 |
| 2026-01-22 | 4.350 | 4.410 | 4.160 | 4.160 | 4.160 | 998,600 |
| 2026-01-21 | 4.430 | 4.450 | 4.320 | 4.340 | 4.340 | 976,900 |
| 2026-01-20 | 4.790 | 4.790 | 4.440 | 4.540 | 4.540 | 1,842,100 |
| 2026-01-19 | 4.980 | 4.980 | 4.580 | 4.700 | 4.700 | 1,112,500 |
| 2026-01-16 | 5.000 | 5.130 | 4.650 | 4.720 | 4.720 | 914,251 |
| 2026-01-15 | 5.170 | 5.170 | 4.870 | 5.000 | 5.000 | 810,226 |
| 2026-01-14 | 4.980 | 5.100 | 4.920 | 5.000 | 5.000 | 1,735,400 |
| 2026-01-13 | 4.880 | 5.070 | 4.830 | 4.970 | 4.970 | 2,199,700 |
| 2026-01-12 | 4.570 | 4.750 | 4.480 | 4.750 | 4.750 | 1,454,300 |
| 2026-01-09 | 4.970 | 4.970 | 4.520 | 4.540 | 4.540 | 662,200 |
| 2026-01-08 | 4.550 | 4.690 | 4.550 | 4.560 | 4.560 | 526,194 |
| 2026-01-07 | 4.800 | 4.800 | 4.620 | 4.700 | 4.700 | 1,010,300 |
| 2026-01-06 | 4.550 | 4.880 | 4.540 | 4.800 | 4.800 | 1,802,700 |
| 2026-01-05 | 4.500 | 4.640 | 4.430 | 4.530 | 4.530 | 753,214 |
| 2026-01-02 | 4.200 | 4.570 | 4.180 | 4.500 | 4.500 | 1,436,500 |
| 2025-12-31 | 4.240 | 4.310 | 4.120 | 4.130 | 4.130 | 554,100 |
| 2025-12-30 | 4.370 | 4.370 | 4.160 | 4.240 | 4.240 | 2,109,500 |
| 2025-12-29 | 4.290 | 4.500 | 4.290 | 4.370 | 4.370 | 2,115,100 |
| 2025-12-24 | 4.390 | 4.420 | 4.260 | 4.290 | 4.290 | 327,550 |
| 2025-12-23 | 4.390 | 4.440 | 4.350 | 4.380 | 4.380 | 548,100 |
| 2025-12-22 | 4.380 | 4.440 | 4.360 | 4.420 | 4.420 | 1,243,700 |
| 2025-12-19 | 4.280 | 4.410 | 4.280 | 4.380 | 4.380 | 661,100 |
| 2025-12-18 | 4.370 | 4.400 | 4.190 | 4.260 | 4.260 | 1,012,100 |
| 2025-12-17 | 4.420 | 4.480 | 4.360 | 4.470 | 4.470 | 923,100 |
| 2025-12-16 | 4.550 | 4.550 | 4.240 | 4.390 | 4.390 | 1,661,800 |
| 2025-12-15 | 4.720 | 4.810 | 4.580 | 4.580 | 4.580 | 761,600 |
| 2025-12-12 | 4.660 | 4.750 | 4.620 | 4.720 | 4.720 | 341,600 |
| 2025-12-11 | 4.650 | 4.670 | 4.550 | 4.660 | 4.660 | 958,800 |
| 2025-12-10 | 4.550 | 4.640 | 4.500 | 4.620 | 4.620 | 433,484 |
| 2025-12-09 | 4.820 | 4.820 | 4.610 | 4.630 | 4.630 | 606,700 |
| 2025-12-08 | 4.850 | 4.920 | 4.780 | 4.820 | 4.820 | 955,300 |
| 2025-12-05 | 4.720 | 4.820 | 4.600 | 4.740 | 4.740 | 801,400 |
| 2025-12-04 | 4.550 | 4.820 | 4.550 | 4.680 | 4.680 | 1,562,200 |
| 2025-12-03 | 4.700 | 4.780 | 4.490 | 4.540 | 4.540 | 1,693,600 |
| 2025-12-02 | 4.930 | 4.930 | 4.660 | 4.700 | 4.700 | 2,371,000 |
| 2025-12-01 | 5.010 | 5.100 | 4.920 | 4.980 | 4.980 | 1,484,800 |
| 2025-11-28 | 5.120 | 5.160 | 5.080 | 5.160 | 5.160 | 385,200 |
| 2025-11-27 | 5.060 | 5.180 | 5.050 | 5.160 | 5.160 | 962,400 |
| 2025-11-26 | 5.130 | 5.200 | 5.040 | 5.080 | 5.080 | 609,900 |
| 2025-11-25 | 5.090 | 5.180 | 5.030 | 5.070 | 5.070 | 982,300 |
| 2025-11-24 | 4.980 | 5.100 | 4.980 | 5.050 | 5.050 | 1,448,500 |
| 2025-11-21 | 5.050 | 5.050 | 4.870 | 4.890 | 4.890 | 1,539,800 |
| 2025-11-20 | 5.150 | 5.260 | 5.130 | 5.230 | 5.230 | 949,200 |
| 2025-11-19 | 5.030 | 5.220 | 5.020 | 5.120 | 5.120 | 1,029,948 |
| 2025-11-18 | 5.230 | 5.340 | 5.160 | 5.210 | 5.210 | 1,223,600 |
| 2025-11-17 | 5.470 | 5.540 | 5.270 | 5.370 | 5.370 | 862,400 |
| 2025-11-14 | 5.370 | 5.680 | 5.370 | 5.430 | 5.430 | 725,900 |
| 2025-11-13 | 5.380 | 5.490 | 5.300 | 5.470 | 5.470 | 771,500 |
| 2025-11-12 | 5.420 | 5.540 | 5.250 | 5.420 | 5.420 | 494,100 |
| 2025-11-11 | 5.660 | 5.660 | 5.350 | 5.420 | 5.420 | 536,400 |
| 2025-11-10 | 5.500 | 5.640 | 5.400 | 5.540 | 5.540 | 619,200 |
| 2025-11-07 | 5.690 | 5.690 | 5.300 | 5.450 | 5.450 | 668,300 |
| 2025-11-06 | 5.470 | 5.560 | 5.330 | 5.560 | 5.560 | 1,059,300 |
| 2025-11-05 | 5.420 | 5.570 | 5.360 | 5.470 | 5.470 | 1,331,000 |
| 2025-11-04 | 5.910 | 6.030 | 5.420 | 5.550 | 5.550 | 1,856,000 |
| 2025-11-03 | 5.800 | 5.970 | 5.710 | 5.920 | 5.920 | 1,720,600 |
| 2025-10-31 | 5.960 | 5.980 | 5.760 | 5.800 | 5.800 | 1,463,817 |
| 2025-10-30 | 6.060 | 6.090 | 5.880 | 5.970 | 5.970 | 829,146 |
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.