China Renaissance Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.490 | 5.600 | 5.360 | 5.490 | 5.490 | 1,215,300 |
| 2025-08-01 | 5.840 | 5.960 | 5.450 | 5.490 | 5.490 | 3,615,400 |
| 2025-07-31 | 6.050 | 6.050 | 5.800 | 5.840 | 5.840 | 2,832,200 |
| 2025-07-30 | 6.350 | 6.350 | 5.890 | 6.050 | 6.050 | 6,000,300 |
| 2025-07-29 | 6.680 | 6.680 | 6.100 | 6.330 | 6.330 | 5,922,400 |
| 2025-07-28 | 6.000 | 6.900 | 5.870 | 6.740 | 6.740 | 12,331,400 |
| 2025-07-25 | 6.100 | 6.100 | 5.750 | 5.800 | 5.800 | 1,973,800 |
| 2025-07-24 | 5.930 | 6.050 | 5.860 | 6.040 | 6.040 | 2,904,000 |
| 2025-07-23 | 5.720 | 5.950 | 5.580 | 5.810 | 5.810 | 5,047,900 |
| 2025-07-22 | 6.220 | 6.220 | 5.650 | 5.700 | 5.700 | 6,598,500 |
| 2025-07-21 | 6.200 | 6.320 | 5.940 | 6.220 | 6.220 | 3,652,800 |
| 2025-07-18 | 6.000 | 6.260 | 5.900 | 6.200 | 6.200 | 6,999,300 |
| 2025-07-17 | 6.000 | 6.160 | 5.910 | 5.940 | 5.940 | 3,977,800 |
| 2025-07-16 | 6.040 | 6.100 | 5.800 | 5.850 | 5.850 | 4,051,400 |
| 2025-07-15 | 6.040 | 6.300 | 5.930 | 6.040 | 6.040 | 7,045,900 |
| 2025-07-14 | 5.620 | 6.050 | 5.520 | 5.970 | 5.970 | 7,690,400 |
| 2025-07-11 | 5.690 | 5.900 | 5.420 | 5.620 | 5.620 | 11,024,800 |
| 2025-07-10 | 5.070 | 5.600 | 5.070 | 5.600 | 5.600 | 12,325,600 |
| 2025-07-09 | 5.360 | 5.400 | 5.040 | 5.130 | 5.130 | 4,150,500 |
| 2025-07-08 | 5.170 | 5.380 | 5.080 | 5.280 | 5.280 | 7,293,500 |
| 2025-07-07 | 4.930 | 5.250 | 4.750 | 5.170 | 5.170 | 7,999,100 |
| 2025-07-04 | 4.590 | 5.080 | 4.530 | 4.930 | 4.930 | 6,818,700 |
| 2025-07-03 | 4.600 | 4.810 | 4.550 | 4.590 | 4.590 | 3,440,595 |
| 2025-07-02 | 4.930 | 4.930 | 4.600 | 4.650 | 4.650 | 3,908,200 |
| 2025-06-30 | 4.510 | 5.350 | 4.330 | 4.930 | 4.930 | 14,626,600 |
| 2025-06-27 | 4.920 | 5.900 | 4.410 | 4.480 | 4.480 | 37,366,300 |
| 2025-06-26 | 4.140 | 4.720 | 4.060 | 4.280 | 4.280 | 14,091,835 |
| 2025-06-25 | 3.850 | 4.160 | 3.790 | 4.140 | 4.140 | 4,494,457 |
| 2025-06-24 | 3.750 | 3.920 | 3.680 | 3.850 | 3.850 | 1,937,800 |
| 2025-06-23 | 3.730 | 3.750 | 3.620 | 3.670 | 3.670 | 1,151,200 |
| 2025-06-20 | 3.900 | 3.940 | 3.680 | 3.730 | 3.730 | 1,239,600 |
| 2025-06-19 | 4.220 | 4.250 | 3.830 | 3.870 | 3.870 | 2,144,450 |
| 2025-06-18 | 4.050 | 4.060 | 3.850 | 3.950 | 3.950 | 799,127 |
| 2025-06-17 | 4.110 | 4.250 | 4.050 | 4.050 | 4.050 | 851,700 |
| 2025-06-16 | 3.820 | 4.160 | 3.810 | 4.100 | 4.100 | 2,169,600 |
| 2025-06-13 | 4.040 | 4.060 | 3.800 | 3.820 | 3.820 | 2,070,700 |
| 2025-06-12 | 4.130 | 4.160 | 3.980 | 4.110 | 4.110 | 1,750,900 |
| 2025-06-11 | 4.040 | 4.280 | 4.000 | 4.100 | 4.100 | 2,289,900 |
| 2025-06-10 | 4.250 | 4.250 | 4.020 | 4.110 | 4.110 | 2,874,778 |
| 2025-06-09 | 3.960 | 4.460 | 3.960 | 4.250 | 4.250 | 8,251,400 |
| 2025-06-06 | 4.460 | 4.740 | 3.750 | 3.800 | 3.800 | 8,809,700 |
| 2025-06-05 | 3.600 | 3.890 | 3.590 | 3.880 | 3.880 | 2,353,536 |
| 2025-06-04 | 3.450 | 3.600 | 3.430 | 3.550 | 3.550 | 1,048,500 |
| 2025-06-03 | 3.300 | 3.540 | 3.240 | 3.450 | 3.450 | 1,567,800 |
| 2025-06-02 | 3.300 | 3.300 | 3.170 | 3.190 | 3.190 | 203,200 |
| 2025-05-30 | 3.280 | 3.310 | 3.220 | 3.260 | 3.260 | 412,900 |
| 2025-05-29 | 3.260 | 3.260 | 3.110 | 3.260 | 3.260 | 246,700 |
| 2025-05-28 | 3.050 | 3.140 | 3.050 | 3.080 | 3.080 | 139,900 |
| 2025-05-27 | 3.150 | 3.150 | 3.100 | 3.110 | 3.110 | 221,500 |
| 2025-05-26 | 3.160 | 3.170 | 3.050 | 3.150 | 3.150 | 502,000 |
| 2025-05-23 | 3.280 | 3.310 | 3.160 | 3.160 | 3.160 | 515,100 |
| 2025-05-22 | 3.340 | 3.380 | 3.300 | 3.320 | 3.320 | 1,092,300 |
| 2025-05-21 | 3.330 | 3.340 | 3.160 | 3.330 | 3.330 | 372,534 |
| 2025-05-20 | 3.050 | 3.350 | 3.050 | 3.280 | 3.280 | 1,011,400 |
| 2025-05-19 | 3.070 | 3.100 | 3.030 | 3.080 | 3.080 | 214,000 |
| 2025-05-16 | 3.130 | 3.130 | 3.020 | 3.070 | 3.070 | 282,800 |
| 2025-05-15 | 3.230 | 3.260 | 3.120 | 3.130 | 3.130 | 260,500 |
| 2025-05-14 | 3.160 | 3.270 | 3.150 | 3.240 | 3.240 | 204,700 |
| 2025-05-13 | 3.220 | 3.320 | 3.170 | 3.210 | 3.210 | 316,300 |
| 2025-05-12 | 3.200 | 3.220 | 3.130 | 3.220 | 3.220 | 524,400 |
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.