China Renaissance Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	3.000	3.000	2.870	2.930	2.930	1,339,900
2025-02-06	2.980	2.980	2.860	2.910	2.910	441,700
2025-02-05	2.900	2.980	2.840	2.980	2.980	445,300
2025-02-04	2.800	2.880	2.740	2.880	2.880	1,825,800
2025-02-03	2.800	2.800	2.690	2.760	2.760	167,200
2025-01-28	2.790	2.800	2.710	2.800	2.800	48,500
2025-01-27	2.800	2.840	2.760	2.830	2.830	664,400
2025-01-24	2.800	2.850	2.730	2.800	2.800	744,000
2025-01-23	2.810	2.870	2.720	2.770	2.770	647,900
2025-01-22	2.880	2.900	2.750	2.800	2.800	225,400
2025-01-21	2.720	2.880	2.720	2.870	2.870	1,019,900
2025-01-20	2.910	2.970	2.730	2.800	2.800	465,100
2025-01-17	2.810	2.920	2.740	2.830	2.830	996,000
2025-01-16	2.720	2.810	2.660	2.720	2.720	638,400
2025-01-15	2.690	2.690	2.580	2.660	2.660	73,800
2025-01-14	2.740	2.750	2.600	2.610	2.610	399,200
2025-01-13	2.600	2.630	2.500	2.540	2.540	976,600
2025-01-10	2.800	2.800	2.630	2.660	2.660	714,800
2025-01-09	2.750	2.830	2.720	2.740	2.740	170,200
2025-01-08	2.940	2.940	2.700	2.780	2.780	416,000
2025-01-07	2.970	2.980	2.730	2.830	2.830	313,200
2025-01-06	2.730	2.800	2.720	2.760	2.760	277,600
2025-01-03	2.820	2.870	2.730	2.730	2.730	154,700
2025-01-02	2.860	2.860	2.780	2.820	2.820	314,400
2024-12-31	2.940	3.000	2.860	2.860	2.860	103,500
2024-12-30	2.910	2.940	2.830	2.860	2.860	214,600
2024-12-27	2.800	2.910	2.790	2.880	2.880	703,200
2024-12-24	2.800	2.880	2.730	2.820	2.820	376,300
2024-12-23	2.840	2.840	2.730	2.830	2.830	498,500
2024-12-20	2.810	2.880	2.720	2.870	2.870	553,600
2024-12-19	2.920	2.930	2.810	2.810	2.810	707,500
2024-12-18	2.990	3.000	2.920	2.920	2.920	365,900
2024-12-17	2.930	3.000	2.900	2.910	2.910	269,400
2024-12-16	2.980	3.060	2.900	2.930	2.930	649,985
2024-12-13	3.010	3.030	2.920	2.980	2.980	439,900
2024-12-12	2.950	3.180	2.860	3.010	3.010	1,442,300
2024-12-11	3.040	3.080	2.870	2.890	2.890	380,323
2024-12-10	3.200	3.290	2.830	2.990	2.990	1,654,800
2024-12-09	3.220	3.280	3.020	3.190	3.190	1,182,300
2024-12-06	3.220	3.330	3.200	3.300	3.300	1,015,700
2024-12-05	3.260	3.380	3.170	3.230	3.230	1,144,400
2024-12-04	3.130	3.170	3.050	3.130	3.130	925,500
2024-12-03	3.250	3.250	3.020	3.090	3.090	468,200
2024-12-02	2.920	3.240	2.900	3.180	3.180	1,282,100
2024-11-29	2.950	3.070	2.880	2.900	2.900	317,400
2024-11-28	3.080	3.080	2.910	2.950	2.950	287,600
2024-11-27	3.000	3.200	2.920	3.080	3.080	983,700
2024-11-26	2.650	3.010	2.650	2.990	2.990	1,832,915
2024-11-25	2.740	2.790	2.600	2.650	2.650	449,700
2024-11-22	2.980	2.990	2.630	2.730	2.730	2,098,500
2024-11-21	2.960	3.120	2.960	2.970	2.970	429,200
2024-11-20	3.150	3.290	3.030	3.130	3.130	460,100
2024-11-19	3.160	3.160	2.990	3.080	3.080	344,500
2024-11-18	3.030	3.120	3.000	3.080	3.080	678,900
2024-11-15	3.030	3.110	2.950	3.030	3.030	401,400
2024-11-14	3.000	3.230	2.920	3.050	3.050	1,051,400
2024-11-13	3.000	3.050	2.850	3.020	3.020	1,633,700
2024-11-12	3.180	3.210	3.050	3.050	3.050	596,800
2024-11-11	3.180	3.250	3.080	3.180	3.180	491,800
2024-11-08	3.350	3.470	3.180	3.180	3.180	1,011,300

← NewerPage 8 of 21 · 1,229 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.