China Renaissance Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.400 | 3.550 | 3.355 | 3.450 | 3.450 | 282,600 |
| 2026-10-20 | 3.270 | 3.550 | 3.265 | 3.435 | 3.435 | 181,300 |
| 2026-10-16 | 3.380 | 3.420 | 3.210 | 3.270 | 3.270 | 405,000 |
| 2026-10-15 | 3.305 | 3.340 | 3.215 | 3.320 | 3.320 | 391,500 |
| 2026-10-14 | 3.390 | 3.390 | 3.250 | 3.320 | 3.320 | 192,700 |
| 2026-10-13 | 3.300 | 3.345 | 3.255 | 3.280 | 3.280 | 361,800 |
| 2026-10-12 | 3.340 | 3.395 | 3.270 | 3.300 | 3.300 | 362,900 |
| 2026-10-09 | 3.435 | 3.435 | 3.260 | 3.320 | 3.320 | 113,300 |
| 2026-10-08 | 3.555 | 3.555 | 3.275 | 3.320 | 3.320 | 216,600 |
| 2026-10-07 | 3.400 | 3.400 | 3.310 | 3.385 | 3.385 | 124,100 |
| 2026-10-06 | 3.250 | 3.415 | 3.240 | 3.400 | 3.400 | 105,400 |
| 2026-10-05 | 3.365 | 3.390 | 3.305 | 3.370 | 3.370 | 46,300 |
| 2026-10-02 | 3.460 | 3.505 | 3.340 | 3.370 | 3.370 | 270,000 |
| 2026-09-30 | 3.390 | 3.610 | 3.345 | 3.550 | 3.550 | 161,600 |
| 2026-09-29 | 3.410 | 3.490 | 3.335 | 3.390 | 3.390 | 281,800 |
| 2026-09-28 | 3.460 | 3.460 | 3.355 | 3.420 | 3.420 | 483,200 |
| 2026-09-25 | 3.615 | 3.645 | 3.420 | 3.420 | 3.420 | 293,600 |
| 2026-09-24 | 3.720 | 3.720 | 3.550 | 3.575 | 3.575 | 216,000 |
| 2026-09-23 | 3.745 | 3.745 | 3.520 | 3.670 | 3.670 | 281,700 |
| 2026-09-22 | 3.420 | 3.835 | 3.420 | 3.745 | 3.745 | 813,900 |
| 2026-09-21 | 3.880 | 3.880 | 3.475 | 3.570 | 3.570 | 596,800 |
| 2026-09-18 | 3.840 | 3.840 | 3.580 | 3.580 | 3.580 | 477,800 |
| 2026-09-17 | 3.795 | 3.800 | 3.585 | 3.640 | 3.640 | 467,000 |
| 2026-09-16 | 3.715 | 3.845 | 3.660 | 3.795 | 3.795 | 401,900 |
| 2026-09-15 | 3.780 | 3.985 | 3.650 | 3.700 | 3.700 | 310,400 |
| 2026-09-14 | 3.850 | 4.090 | 3.690 | 3.780 | 3.780 | 385,600 |
| 2026-09-11 | 3.795 | 3.920 | 3.720 | 3.815 | 3.815 | 307,200 |
| 2026-09-10 | 4.180 | 4.200 | 3.700 | 4.000 | 4.000 | 979,700 |
| 2026-09-09 | 3.950 | 4.285 | 3.950 | 4.180 | 4.180 | 1,301,700 |
| 2026-09-08 | 3.720 | 4.140 | 3.720 | 4.000 | 4.000 | 2,582,800 |
| 2026-09-07 | 3.500 | 3.845 | 3.500 | 3.800 | 3.800 | 1,437,300 |
| 2026-09-04 | 3.400 | 3.665 | 3.400 | 3.500 | 3.500 | 744,355 |
| 2026-09-03 | 3.300 | 3.455 | 3.300 | 3.400 | 3.400 | 351,500 |
| 2026-09-02 | 3.230 | 3.380 | 3.225 | 3.230 | 3.230 | 164,300 |
| 2026-09-01 | 3.310 | 3.460 | 3.295 | 3.300 | 3.300 | 203,400 |
| 2026-08-31 | 3.410 | 3.410 | 3.230 | 3.300 | 3.300 | 296,700 |
| 2026-08-28 | 3.500 | 3.500 | 3.220 | 3.415 | 3.415 | 467,000 |
| 2026-08-27 | 3.550 | 3.580 | 3.300 | 3.570 | 3.570 | 307,900 |
| 2026-08-26 | 3.500 | 3.540 | 3.225 | 3.470 | 3.470 | 709,500 |
| 2026-08-25 | 3.500 | 3.595 | 3.430 | 3.505 | 3.505 | 688,600 |
| 2026-08-24 | 3.185 | 3.500 | 3.185 | 3.430 | 3.430 | 1,321,300 |
| 2026-08-21 | 3.165 | 3.190 | 3.080 | 3.185 | 3.185 | 390,700 |
| 2026-08-20 | 3.070 | 3.230 | 3.020 | 3.100 | 3.100 | 1,092,000 |
| 2026-08-19 | 2.930 | 3.100 | 2.930 | 3.055 | 3.055 | 434,000 |
| 2026-08-18 | 2.990 | 3.050 | 2.960 | 2.960 | 2.960 | 176,300 |
| 2026-08-17 | 2.995 | 3.000 | 2.915 | 2.990 | 2.990 | 226,600 |
| 2026-08-14 | 2.990 | 2.995 | 2.910 | 2.995 | 2.995 | 367,300 |
| 2026-08-13 | 3.020 | 3.050 | 2.990 | 3.015 | 3.015 | 247,400 |
| 2026-08-12 | 3.000 | 3.060 | 2.990 | 2.995 | 2.995 | 523,900 |
| 2026-08-11 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 39,100 |
| 2026-08-10 | 3.000 | 3.080 | 3.000 | 3.050 | 3.050 | 111,600 |
| 2026-08-07 | 3.050 | 3.100 | 2.990 | 3.035 | 3.035 | 148,300 |
| 2026-08-06 | 3.060 | 3.060 | 2.990 | 2.990 | 2.990 | 261,100 |
| 2026-08-05 | 3.030 | 3.100 | 2.980 | 3.080 | 3.080 | 716,800 |
| 2026-08-04 | 3.020 | 3.095 | 2.960 | 3.060 | 3.060 | 569,200 |
| 2026-08-03 | 2.980 | 3.130 | 2.980 | 3.080 | 3.080 | 182,600 |
| 2026-07-31 | 3.000 | 3.130 | 3.000 | 3.100 | 3.100 | 392,800 |
| 2026-07-30 | 3.150 | 3.170 | 3.050 | 3.150 | 3.150 | 173,000 |
| 2026-07-29 | 3.060 | 3.180 | 2.900 | 3.180 | 3.180 | 176,200 |
| 2026-07-28 | 3.030 | 3.090 | 2.990 | 3.020 | 3.020 | 221,100 |
Page 1 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.