China Renaissance Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.160 | 3.240 | 3.110 | 3.180 | 3.180 | 262,500 |
| 2025-05-08 | 3.020 | 3.340 | 3.020 | 3.190 | 3.190 | 692,500 |
| 2025-05-07 | 3.200 | 3.280 | 3.100 | 3.220 | 3.220 | 597,100 |
| 2025-05-06 | 3.110 | 3.180 | 3.060 | 3.180 | 3.180 | 658,200 |
| 2025-05-02 | 3.140 | 3.140 | 3.070 | 3.070 | 3.070 | 292,700 |
| 2025-04-30 | 3.130 | 3.130 | 3.030 | 3.050 | 3.050 | 333,200 |
| 2025-04-29 | 3.060 | 3.150 | 3.000 | 3.130 | 3.130 | 616,300 |
| 2025-04-28 | 3.060 | 3.060 | 2.950 | 3.050 | 3.050 | 430,000 |
| 2025-04-25 | 2.920 | 3.140 | 2.820 | 3.090 | 3.090 | 877,900 |
| 2025-04-24 | 2.950 | 2.960 | 2.870 | 2.940 | 2.940 | 186,400 |
| 2025-04-23 | 2.900 | 3.090 | 2.900 | 2.990 | 2.990 | 384,700 |
| 2025-04-22 | 2.690 | 2.880 | 2.680 | 2.870 | 2.870 | 845,700 |
| 2025-04-17 | 2.680 | 2.750 | 2.660 | 2.700 | 2.700 | 330,573 |
| 2025-04-16 | 2.900 | 2.900 | 2.560 | 2.670 | 2.670 | 514,300 |
| 2025-04-15 | 2.750 | 2.820 | 2.720 | 2.790 | 2.790 | 273,100 |
| 2025-04-14 | 2.750 | 2.970 | 2.700 | 2.850 | 2.850 | 818,800 |
| 2025-04-11 | 2.650 | 2.740 | 2.590 | 2.620 | 2.620 | 766,400 |
| 2025-04-10 | 2.900 | 2.950 | 2.600 | 2.650 | 2.650 | 1,929,900 |
| 2025-04-09 | 2.800 | 2.860 | 2.680 | 2.770 | 2.770 | 718,000 |
| 2025-04-08 | 2.800 | 3.000 | 2.740 | 2.860 | 2.860 | 757,200 |
| 2025-04-07 | 2.860 | 2.930 | 2.680 | 2.790 | 2.790 | 2,224,300 |
| 2025-04-03 | 3.260 | 3.420 | 3.260 | 3.320 | 3.320 | 637,200 |
| 2025-04-02 | 3.340 | 3.430 | 3.280 | 3.360 | 3.360 | 324,400 |
| 2025-04-01 | 3.200 | 3.550 | 3.200 | 3.350 | 3.350 | 377,000 |
| 2025-03-31 | 3.450 | 3.450 | 3.150 | 3.290 | 3.290 | 956,900 |
| 2025-03-28 | 3.620 | 3.620 | 3.400 | 3.510 | 3.510 | 480,700 |
| 2025-03-27 | 3.470 | 3.610 | 3.460 | 3.580 | 3.580 | 241,400 |
| 2025-03-26 | 3.680 | 3.680 | 3.460 | 3.540 | 3.540 | 201,884 |
| 2025-03-25 | 3.450 | 3.600 | 3.370 | 3.510 | 3.510 | 467,300 |
| 2025-03-24 | 3.550 | 3.550 | 3.450 | 3.470 | 3.470 | 740,100 |
| 2025-03-21 | 3.690 | 3.800 | 3.550 | 3.570 | 3.570 | 550,500 |
| 2025-03-20 | 3.600 | 3.760 | 3.580 | 3.700 | 3.700 | 1,083,700 |
| 2025-03-19 | 3.560 | 3.730 | 3.510 | 3.620 | 3.620 | 718,900 |
| 2025-03-18 | 3.680 | 3.710 | 3.590 | 3.650 | 3.650 | 605,200 |
| 2025-03-17 | 3.630 | 3.700 | 3.620 | 3.680 | 3.680 | 251,600 |
| 2025-03-14 | 3.600 | 3.720 | 3.560 | 3.630 | 3.630 | 310,400 |
| 2025-03-13 | 3.600 | 3.640 | 3.520 | 3.600 | 3.600 | 414,600 |
| 2025-03-12 | 3.780 | 3.800 | 3.640 | 3.640 | 3.640 | 526,200 |
| 2025-03-11 | 3.660 | 3.780 | 3.600 | 3.720 | 3.720 | 1,172,200 |
| 2025-03-10 | 3.790 | 3.790 | 3.620 | 3.670 | 3.670 | 472,200 |
| 2025-03-07 | 3.770 | 3.770 | 3.690 | 3.700 | 3.700 | 841,800 |
| 2025-03-06 | 3.670 | 3.850 | 3.640 | 3.770 | 3.770 | 2,453,000 |
| 2025-03-05 | 3.640 | 3.700 | 3.570 | 3.670 | 3.670 | 930,800 |
| 2025-03-04 | 3.500 | 3.700 | 3.440 | 3.640 | 3.640 | 1,751,100 |
| 2025-03-03 | 3.660 | 3.720 | 3.540 | 3.570 | 3.570 | 842,800 |
| 2025-02-28 | 3.840 | 3.840 | 3.610 | 3.680 | 3.680 | 1,483,500 |
| 2025-02-27 | 3.810 | 3.810 | 3.680 | 3.800 | 3.800 | 2,115,900 |
| 2025-02-26 | 3.720 | 3.950 | 3.700 | 3.860 | 3.860 | 1,943,100 |
| 2025-02-25 | 3.920 | 3.920 | 3.690 | 3.720 | 3.720 | 1,131,200 |
| 2025-02-24 | 3.790 | 3.950 | 3.660 | 3.910 | 3.910 | 2,194,400 |
| 2025-02-21 | 3.570 | 3.770 | 3.560 | 3.730 | 3.730 | 1,850,300 |
| 2025-02-20 | 3.750 | 3.750 | 3.590 | 3.600 | 3.600 | 1,162,400 |
| 2025-02-19 | 3.710 | 3.730 | 3.620 | 3.720 | 3.720 | 729,500 |
| 2025-02-18 | 3.790 | 3.790 | 3.610 | 3.700 | 3.700 | 712,500 |
| 2025-02-17 | 3.860 | 3.900 | 3.660 | 3.700 | 3.700 | 1,794,600 |
| 2025-02-14 | 3.690 | 3.850 | 3.560 | 3.840 | 3.840 | 2,253,200 |
| 2025-02-13 | 3.680 | 3.680 | 3.470 | 3.620 | 3.620 | 754,500 |
| 2025-02-12 | 3.600 | 3.600 | 3.370 | 3.600 | 3.600 | 1,664,700 |
| 2025-02-11 | 3.100 | 3.650 | 3.050 | 3.590 | 3.590 | 6,000,900 |
| 2025-02-10 | 2.900 | 3.100 | 2.900 | 3.070 | 3.070 | 2,991,100 |
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.