China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.385	0.390	0.365	0.370	0.370	74,732,164
2024-08-07	0.375	0.375	0.370	0.375	0.375	3,319,000
2024-08-06	0.365	0.370	0.365	0.370	0.370	3,403,000
2024-08-05	0.370	0.375	0.355	0.365	0.365	12,844,000
2024-08-02	0.370	0.380	0.365	0.370	0.370	12,081,000
2024-08-01	0.375	0.380	0.370	0.370	0.370	5,080,000
2024-07-31	0.370	0.380	0.370	0.375	0.375	4,517,000
2024-07-30	0.375	0.375	0.365	0.370	0.370	2,986,000
2024-07-29	0.370	0.375	0.365	0.370	0.370	3,581,000
2024-07-26	0.370	0.375	0.365	0.365	0.365	5,031,000
2024-07-25	0.375	0.375	0.360	0.365	0.365	7,216,000
2024-07-24	0.380	0.385	0.375	0.375	0.375	4,851,000
2024-07-23	0.380	0.390	0.380	0.380	0.380	6,341,000
2024-07-22	0.380	0.390	0.380	0.385	0.385	5,947,000
2024-07-19	0.375	0.385	0.375	0.385	0.385	7,210,000
2024-07-18	0.375	0.385	0.370	0.380	0.380	9,123,000
2024-07-17	0.370	0.385	0.370	0.380	0.380	12,970,000
2024-07-16	0.360	0.370	0.360	0.365	0.365	7,314,000
2024-07-15	0.360	0.370	0.360	0.360	0.360	9,910,000
2024-07-12	0.355	0.370	0.350	0.360	0.360	27,118,000
2024-07-11	0.350	0.355	0.350	0.350	0.350	4,275,000
2024-07-10	0.350	0.355	0.345	0.350	0.350	5,390,000
2024-07-09	0.350	0.355	0.345	0.350	0.350	12,544,000
2024-07-08	0.350	0.355	0.345	0.350	0.350	9,140,000
2024-07-05	0.350	0.355	0.350	0.350	0.350	5,625,000
2024-07-04	0.345	0.355	0.345	0.350	0.350	10,935,000
2024-07-03	0.350	0.355	0.345	0.345	0.345	4,675,000
2024-07-02	0.350	0.355	0.345	0.350	0.350	10,097,000
2024-06-28	0.350	0.350	0.345	0.350	0.350	7,398,000
2024-06-27	0.355	0.360	0.345	0.345	0.345	15,846,000
2024-06-26	0.360	0.360	0.355	0.355	0.355	1,244,000
2024-06-25	0.355	0.365	0.350	0.360	0.360	35,955,000
2024-06-24	0.365	0.365	0.355	0.355	0.355	13,175,000
2024-06-21	0.365	0.370	0.365	0.370	0.370	12,910,000
2024-06-20	0.360	0.365	0.360	0.365	0.365	10,696,000
2024-06-19	0.365	0.370	0.360	0.360	0.360	15,612,000
2024-06-18	0.360	0.365	0.355	0.365	0.365	8,361,000
2024-06-17	0.355	0.365	0.350	0.360	0.360	28,885,000
2024-06-14	0.365	0.365	0.355	0.355	0.355	38,440,000
2024-06-13	0.375	0.375	0.365	0.365	0.365	26,959,000
2024-06-12	0.375	0.380	0.370	0.375	0.375	15,407,000
2024-06-11	0.385	0.385	0.370	0.375	0.375	27,817,225
2024-06-07	0.385	0.390	0.380	0.385	0.385	41,929,000
2024-06-06	0.380	0.385	0.375	0.380	0.380	14,785,000
2024-06-05	0.385	0.385	0.375	0.380	0.380	20,172,000
2024-06-04	0.385	0.390	0.380	0.380	0.380	53,901,000
2024-06-03	0.375	0.390	0.375	0.380	0.380	31,247,000
2024-05-31	0.375	0.385	0.375	0.375	0.375	46,434,077
2024-05-30	0.370	0.380	0.370	0.375	0.375	37,027,000
2024-05-29	0.390	0.390	0.375	0.375	0.375	47,281,000
2024-05-28	0.385	0.390	0.380	0.380	0.380	43,383,000
2024-05-27	0.375	0.385	0.370	0.385	0.385	36,258,000
2024-05-24	0.380	0.385	0.375	0.375	0.375	36,608,000
2024-05-23	0.385	0.385	0.370	0.375	0.375	36,099,000
2024-05-22	0.385	0.395	0.380	0.380	0.380	37,849,000
2024-05-21	0.390	0.390	0.380	0.380	0.380	36,734,000
2024-05-20	0.380	0.390	0.380	0.385	0.385	27,232,000
2024-05-17	0.380	0.385	0.370	0.380	0.380	48,187,000
2024-05-16	0.375	0.385	0.375	0.375	0.375	38,407,000
2024-05-14	0.390	0.390	0.370	0.370	0.370	45,423,000

← NewerPage 10 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.