China Renaissance Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3.220 | 3.440 | 3.130 | 3.430 | 3.430 | 2,125,900 |
| 2024-11-06 | 3.220 | 3.260 | 3.090 | 3.200 | 3.200 | 958,600 |
| 2024-11-05 | 3.330 | 3.330 | 3.040 | 3.200 | 3.200 | 1,418,700 |
| 2024-11-04 | 3.630 | 3.630 | 3.170 | 3.280 | 3.280 | 512,200 |
| 2024-11-01 | 3.330 | 3.380 | 3.250 | 3.300 | 3.300 | 480,700 |
| 2024-10-31 | 3.500 | 3.570 | 3.370 | 3.390 | 3.390 | 431,400 |
| 2024-10-30 | 3.600 | 3.600 | 3.330 | 3.390 | 3.390 | 157,700 |
| 2024-10-29 | 3.690 | 3.690 | 3.510 | 3.550 | 3.550 | 411,200 |
| 2024-10-28 | 3.650 | 3.690 | 3.500 | 3.620 | 3.620 | 500,300 |
| 2024-10-25 | 3.560 | 3.670 | 3.500 | 3.600 | 3.600 | 280,100 |
| 2024-10-24 | 3.550 | 3.710 | 3.480 | 3.560 | 3.560 | 624,000 |
| 2024-10-23 | 3.520 | 3.650 | 3.520 | 3.600 | 3.600 | 505,500 |
| 2024-10-22 | 3.630 | 3.660 | 3.530 | 3.560 | 3.560 | 381,300 |
| 2024-10-21 | 3.710 | 3.710 | 3.550 | 3.560 | 3.560 | 218,500 |
| 2024-10-18 | 3.580 | 3.740 | 3.490 | 3.690 | 3.690 | 1,768,700 |
| 2024-10-17 | 3.650 | 3.780 | 3.450 | 3.580 | 3.580 | 764,700 |
| 2024-10-16 | 3.500 | 3.690 | 3.360 | 3.490 | 3.490 | 894,524 |
| 2024-10-15 | 3.670 | 3.700 | 3.360 | 3.460 | 3.460 | 1,378,400 |
| 2024-10-14 | 3.620 | 3.750 | 3.580 | 3.680 | 3.680 | 1,044,000 |
| 2024-10-10 | 3.900 | 4.000 | 3.600 | 3.620 | 3.620 | 2,879,600 |
| 2024-10-09 | 3.840 | 3.920 | 3.560 | 3.660 | 3.660 | 3,534,000 |
| 2024-10-08 | 5.350 | 5.350 | 3.780 | 3.840 | 3.840 | 8,675,457 |
| 2024-10-07 | 5.780 | 5.940 | 5.220 | 5.360 | 5.360 | 10,083,384 |
| 2024-10-04 | 5.190 | 5.930 | 5.190 | 5.750 | 5.750 | 6,510,500 |
| 2024-10-03 | 5.150 | 5.780 | 4.860 | 5.190 | 5.190 | 8,462,192 |
| 2024-10-02 | 4.360 | 6.000 | 4.360 | 4.960 | 4.960 | 10,222,000 |
| 2024-09-30 | 3.890 | 4.410 | 3.700 | 4.150 | 4.150 | 5,113,500 |
| 2024-09-27 | 3.300 | 3.620 | 3.300 | 3.560 | 3.560 | 3,233,100 |
| 2024-09-26 | 3.230 | 3.650 | 3.220 | 3.270 | 3.270 | 3,508,800 |
| 2024-09-25 | 3.600 | 3.840 | 3.270 | 3.330 | 3.330 | 4,215,300 |
| 2024-09-24 | 4.280 | 4.360 | 3.410 | 3.750 | 3.750 | 8,239,651 |
| 2024-09-23 | 3.860 | 4.360 | 3.560 | 4.280 | 4.280 | 6,605,300 |
| 2024-09-20 | 3.250 | 3.900 | 3.250 | 3.860 | 3.860 | 9,327,600 |
| 2024-09-19 | 2.860 | 3.270 | 2.660 | 3.240 | 3.240 | 6,254,500 |
| 2024-09-17 | 2.890 | 3.170 | 2.650 | 2.820 | 2.820 | 5,783,200 |
| 2024-09-16 | 2.150 | 2.930 | 2.150 | 2.930 | 2.930 | 7,954,100 |
| 2024-09-13 | 1.900 | 2.160 | 1.850 | 2.130 | 2.130 | 6,260,911 |
| 2024-09-12 | 1.960 | 1.990 | 1.820 | 1.900 | 1.900 | 7,165,300 |
| 2024-09-11 | 2.090 | 2.270 | 1.920 | 2.040 | 2.040 | 9,405,398 |
| 2024-09-10 | 2.380 | 2.500 | 2.060 | 2.110 | 2.110 | 13,572,557 |
| 2024-09-09 | 2.060 | 3.650 | 1.980 | 2.450 | 2.450 | 21,412,000 |
| 2024-09-05 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-09-04 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-09-03 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-09-02 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-08-30 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-08-29 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-08-28 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-08-27 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-08-26 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-08-23 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-08-22 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-08-21 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-08-20 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-08-19 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-08-16 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-08-15 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-08-14 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-08-13 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-08-12 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
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.