China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.580	0.590	0.575	0.580	0.580	17,048,549
2026-10-20	0.585	0.585	0.565	0.580	0.580	43,495,000
2026-10-16	0.585	0.595	0.580	0.585	0.585	20,768,052
2026-10-15	0.590	0.590	0.575	0.585	0.585	48,628,549
2026-10-14	0.605	0.610	0.590	0.595	0.595	37,395,000
2026-10-13	0.615	0.615	0.595	0.600	0.600	61,977,383
2026-10-12	0.615	0.625	0.605	0.615	0.615	41,706,429
2026-10-09	0.610	0.615	0.600	0.615	0.615	27,020,829
2026-10-08	0.615	0.625	0.605	0.610	0.610	28,231,259
2026-10-07	0.615	0.615	0.595	0.605	0.605	15,518,379
2026-10-06	0.605	0.615	0.600	0.615	0.615	5,496,000
2026-10-05	0.595	0.605	0.595	0.605	0.605	2,815,000
2026-10-02	0.625	0.625	0.585	0.605	0.605	23,127,493
2026-09-30	0.630	0.640	0.610	0.630	0.630	47,040,000
2026-09-29	0.615	0.635	0.610	0.630	0.630	36,128,000
2026-09-28	0.620	0.625	0.610	0.610	0.610	18,580,000
2026-09-25	0.620	0.620	0.595	0.615	0.615	16,454,000
2026-09-24	0.625	0.635	0.615	0.630	0.630	17,704,950
2026-09-23	0.635	0.640	0.625	0.630	0.630	13,722,898
2026-09-22	0.640	0.655	0.635	0.640	0.640	33,916,000
2026-09-21	0.635	0.645	0.625	0.640	0.640	35,012,240
2026-09-18	0.620	0.635	0.615	0.635	0.635	34,503,000
2026-09-17	0.610	0.620	0.600	0.620	0.620	37,952,593
2026-09-16	0.610	0.615	0.605	0.615	0.615	39,380,000
2026-09-15	0.620	0.620	0.605	0.615	0.615	38,750,000
2026-09-14	0.620	0.625	0.615	0.620	0.620	23,751,000
2026-09-11	0.635	0.635	0.615	0.625	0.625	47,876,999
2026-09-10	0.645	0.645	0.625	0.640	0.640	44,405,000
2026-09-09	0.655	0.660	0.640	0.640	0.640	45,489,000
2026-09-08	0.655	0.665	0.650	0.655	0.655	44,354,000
2026-09-07	0.685	0.685	0.645	0.655	0.655	83,451,867
2026-09-04	0.665	0.705	0.665	0.685	0.685	123,474,050
2026-09-03	0.635	0.680	0.635	0.660	0.660	93,510,000
2026-09-02	0.635	0.635	0.615	0.635	0.635	62,103,000
2026-09-01	0.640	0.645	0.630	0.635	0.635	34,659,000
2026-08-31	0.645	0.645	0.630	0.630	0.630	48,321,000
2026-08-28	0.635	0.655	0.625	0.640	0.640	68,052,000
2026-08-27	0.635	0.640	0.620	0.630	0.630	35,221,000
2026-08-26	0.640	0.660	0.635	0.635	0.635	49,710,000
2026-08-25	0.625	0.640	0.615	0.635	0.635	37,734,294
2026-08-24	0.640	0.645	0.620	0.625	0.625	48,239,294
2026-08-21	0.590	0.640	0.590	0.635	0.635	183,378,000
2026-08-20	0.580	0.595	0.575	0.590	0.590	45,007,000
2026-08-19	0.585	0.585	0.570	0.575	0.575	27,846,248
2026-08-18	0.585	0.585	0.570	0.580	0.580	41,081,578
2026-08-17	0.575	0.585	0.570	0.585	0.585	63,437,000
2026-08-14	0.590	0.595	0.570	0.575	0.575	80,004,000
2026-08-13	0.615	0.620	0.590	0.590	0.590	55,665,000
2026-08-12	0.595	0.615	0.595	0.615	0.615	45,302,416
2026-08-11	0.605	0.630	0.595	0.595	0.595	60,152,000
2026-08-10	0.590	0.615	0.590	0.615	0.615	69,201,000
2026-08-07	0.595	0.595	0.580	0.585	0.585	46,183,000
2026-08-06	0.605	0.605	0.585	0.590	0.590	53,493,000
2026-08-05	0.590	0.615	0.590	0.610	0.610	72,722,000
2026-08-04	0.600	0.605	0.585	0.595	0.595	74,631,529
2026-08-03	0.600	0.600	0.590	0.600	0.600	44,497,000
2026-07-31	0.600	0.610	0.580	0.590	0.590	60,119,000
2026-07-30	0.600	0.610	0.590	0.590	0.590	41,131,000
2026-07-29	0.590	0.610	0.580	0.600	0.600	71,061,000
2026-07-28	0.590	0.600	0.580	0.590	0.590	25,663,000

Page 1 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-03	0.0121 HKD
2019-06-25	0.0137 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.