China Renaissance Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.060 | 6.090 | 5.880 | 5.970 | 5.970 | 829,146 |
| 2025-10-28 | 6.400 | 6.400 | 5.970 | 6.060 | 6.060 | 1,745,400 |
| 2025-10-27 | 6.250 | 6.520 | 6.250 | 6.400 | 6.400 | 1,478,700 |
| 2025-10-24 | 6.150 | 6.400 | 6.010 | 6.250 | 6.250 | 1,157,400 |
| 2025-10-23 | 6.160 | 6.240 | 5.900 | 6.040 | 6.040 | 1,840,500 |
| 2025-10-22 | 6.330 | 6.330 | 6.180 | 6.210 | 6.210 | 596,300 |
| 2025-10-21 | 6.370 | 6.480 | 6.330 | 6.450 | 6.450 | 1,391,600 |
| 2025-10-20 | 6.780 | 6.780 | 6.350 | 6.370 | 6.370 | 1,121,100 |
| 2025-10-17 | 6.800 | 6.830 | 6.300 | 6.330 | 6.330 | 2,042,500 |
| 2025-10-16 | 7.020 | 7.020 | 6.760 | 6.830 | 6.830 | 726,900 |
| 2025-10-15 | 7.280 | 7.280 | 6.930 | 6.990 | 6.990 | 1,000,200 |
| 2025-10-14 | 7.070 | 7.410 | 6.860 | 6.940 | 6.940 | 3,679,500 |
| 2025-10-13 | 6.990 | 6.990 | 6.530 | 6.830 | 6.830 | 3,368,600 |
| 2025-10-10 | 7.330 | 7.380 | 7.000 | 7.070 | 7.070 | 1,845,900 |
| 2025-10-09 | 7.650 | 7.650 | 7.240 | 7.330 | 7.330 | 1,448,800 |
| 2025-10-08 | 7.850 | 7.850 | 7.410 | 7.630 | 7.630 | 1,773,077 |
| 2025-10-06 | 7.770 | 8.270 | 7.770 | 7.850 | 7.850 | 4,536,400 |
| 2025-10-03 | 7.280 | 8.050 | 7.280 | 7.770 | 7.770 | 8,097,100 |
| 2025-10-02 | 7.140 | 7.330 | 7.080 | 7.280 | 7.280 | 2,142,200 |
| 2025-09-30 | 7.220 | 7.300 | 7.070 | 7.100 | 7.100 | 1,235,200 |
| 2025-09-29 | 7.010 | 7.400 | 6.960 | 7.210 | 7.210 | 2,398,400 |
| 2025-09-26 | 7.010 | 7.070 | 6.880 | 7.010 | 7.010 | 2,454,700 |
| 2025-09-25 | 7.310 | 7.420 | 6.900 | 7.020 | 7.020 | 5,161,600 |
| 2025-09-24 | 7.910 | 7.910 | 7.260 | 7.310 | 7.310 | 5,285,100 |
| 2025-09-23 | 8.300 | 8.300 | 7.750 | 7.910 | 7.910 | 3,623,200 |
| 2025-09-22 | 8.030 | 8.500 | 7.980 | 8.410 | 8.410 | 4,808,800 |
| 2025-09-19 | 8.100 | 8.350 | 8.000 | 8.020 | 8.020 | 2,511,700 |
| 2025-09-18 | 7.850 | 8.170 | 7.850 | 8.000 | 8.000 | 4,045,900 |
| 2025-09-17 | 7.600 | 7.980 | 7.410 | 7.820 | 7.820 | 2,656,200 |
| 2025-09-16 | 7.670 | 7.770 | 7.380 | 7.460 | 7.460 | 3,021,000 |
| 2025-09-15 | 8.110 | 8.210 | 7.530 | 7.660 | 7.660 | 3,861,100 |
| 2025-09-12 | 8.300 | 8.490 | 7.990 | 8.110 | 8.110 | 3,181,532 |
| 2025-09-11 | 7.810 | 8.370 | 7.720 | 8.300 | 8.300 | 6,427,300 |
| 2025-09-10 | 7.610 | 8.150 | 7.350 | 8.030 | 8.030 | 7,738,356 |
| 2025-09-09 | 7.760 | 8.000 | 7.360 | 7.550 | 7.550 | 3,308,100 |
| 2025-09-08 | 7.380 | 7.870 | 7.140 | 7.700 | 7.700 | 5,626,200 |
| 2025-09-05 | 7.110 | 7.240 | 6.900 | 7.210 | 7.210 | 4,096,400 |
| 2025-09-04 | 7.530 | 7.650 | 7.120 | 7.130 | 7.130 | 3,532,914 |
| 2025-09-03 | 7.600 | 7.840 | 7.530 | 7.570 | 7.570 | 2,255,700 |
| 2025-09-02 | 8.300 | 8.300 | 7.600 | 7.700 | 7.700 | 6,519,800 |
| 2025-09-01 | 8.200 | 8.420 | 8.030 | 8.290 | 8.290 | 3,323,300 |
| 2025-08-29 | 8.560 | 8.560 | 7.960 | 8.230 | 8.230 | 6,055,000 |
| 2025-08-28 | 8.300 | 8.650 | 8.180 | 8.540 | 8.540 | 3,804,500 |
| 2025-08-27 | 8.680 | 9.110 | 8.270 | 8.340 | 8.340 | 6,417,800 |
| 2025-08-26 | 9.150 | 9.200 | 8.620 | 8.680 | 8.680 | 6,961,400 |
| 2025-08-25 | 9.910 | 10.020 | 8.800 | 9.140 | 9.140 | 15,952,910 |
| 2025-08-22 | 7.900 | 8.620 | 7.750 | 8.620 | 8.620 | 9,676,547 |
| 2025-08-21 | 7.420 | 7.900 | 7.360 | 7.780 | 7.780 | 7,091,433 |
| 2025-08-20 | 7.400 | 7.530 | 6.900 | 7.420 | 7.420 | 5,582,900 |
| 2025-08-19 | 7.380 | 7.770 | 7.190 | 7.530 | 7.530 | 8,218,800 |
| 2025-08-18 | 6.550 | 7.380 | 6.360 | 7.250 | 7.250 | 9,518,600 |
| 2025-08-15 | 6.300 | 6.620 | 6.160 | 6.550 | 6.550 | 7,371,000 |
| 2025-08-14 | 6.510 | 6.670 | 6.220 | 6.350 | 6.350 | 5,562,300 |
| 2025-08-13 | 6.830 | 6.850 | 6.300 | 6.500 | 6.500 | 8,070,800 |
| 2025-08-12 | 6.650 | 6.840 | 6.390 | 6.550 | 6.550 | 5,634,500 |
| 2025-08-11 | 7.050 | 7.050 | 6.120 | 6.870 | 6.870 | 15,590,300 |
| 2025-08-08 | 5.880 | 7.150 | 5.830 | 6.870 | 6.870 | 21,349,900 |
| 2025-08-07 | 5.940 | 6.250 | 5.790 | 5.880 | 5.880 | 7,864,700 |
| 2025-08-06 | 5.450 | 5.650 | 5.420 | 5.610 | 5.610 | 1,580,800 |
| 2025-08-05 | 5.500 | 5.550 | 5.230 | 5.460 | 5.460 | 1,789,700 |
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.