China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.390	0.390	0.370	0.370	0.370	45,423,000
2024-05-13	0.390	0.395	0.385	0.385	0.385	44,861,134
2024-05-10	0.385	0.395	0.375	0.385	0.385	38,559,989
2024-05-09	0.365	0.390	0.365	0.380	0.380	46,147,000
2024-05-08	0.370	0.385	0.360	0.360	0.360	60,468,937
2024-05-07	0.380	0.380	0.365	0.365	0.365	33,191,000
2024-05-06	0.375	0.380	0.370	0.375	0.375	37,763,000
2024-05-03	0.370	0.380	0.370	0.375	0.375	27,435,000
2024-05-02	0.350	0.375	0.350	0.370	0.370	22,463,000
2024-04-30	0.350	0.360	0.350	0.355	0.355	17,857,000
2024-04-29	0.330	0.360	0.330	0.350	0.350	66,578,757
2024-04-26	0.320	0.340	0.315	0.330	0.330	46,222,000
2024-04-25	0.310	0.320	0.310	0.320	0.320	10,350,000
2024-04-24	0.310	0.320	0.310	0.315	0.315	17,562,000
2024-04-23	0.300	0.310	0.300	0.310	0.310	4,896,000
2024-04-22	0.300	0.310	0.300	0.300	0.300	13,545,000
2024-04-19	0.300	0.300	0.295	0.295	0.295	7,690,000
2024-04-18	0.300	0.305	0.295	0.300	0.300	8,211,000
2024-04-17	0.300	0.305	0.295	0.305	0.305	15,430,000
2024-04-16	0.290	0.300	0.290	0.295	0.295	9,050,000
2024-04-15	0.295	0.295	0.285	0.290	0.290	12,364,000
2024-04-12	0.290	0.295	0.285	0.295	0.295	5,670,000
2024-04-11	0.290	0.295	0.290	0.290	0.290	2,392,000
2024-04-10	0.295	0.300	0.290	0.300	0.300	7,339,000
2024-04-09	0.290	0.295	0.290	0.295	0.295	5,317,000
2024-04-08	0.290	0.295	0.290	0.290	0.290	2,745,000
2024-04-05	0.300	0.300	0.290	0.290	0.290	6,149,000
2024-04-03	0.305	0.305	0.295	0.305	0.305	5,554,000
2024-04-02	0.295	0.310	0.295	0.305	0.305	8,253,000
2024-03-28	0.290	0.300	0.285	0.295	0.295	12,642,000
2024-03-27	0.295	0.300	0.285	0.290	0.290	20,406,000
2024-03-26	0.310	0.310	0.295	0.295	0.295	3,773,000
2024-03-25	0.295	0.305	0.290	0.305	0.305	6,830,000
2024-03-22	0.305	0.305	0.295	0.300	0.300	13,511,000
2024-03-21	0.310	0.315	0.305	0.310	0.310	5,586,200
2024-03-20	0.310	0.315	0.305	0.310	0.310	16,192,000
2024-03-19	0.320	0.320	0.310	0.315	0.315	3,865,000
2024-03-18	0.315	0.325	0.315	0.320	0.320	4,763,000
2024-03-15	0.315	0.320	0.310	0.320	0.320	9,679,436
2024-03-14	0.330	0.330	0.315	0.320	0.320	13,904,000
2024-03-13	0.330	0.335	0.320	0.330	0.330	8,552,000
2024-03-12	0.320	0.335	0.320	0.330	0.330	16,148,000
2024-03-11	0.295	0.320	0.295	0.315	0.315	22,449,000
2024-03-08	0.300	0.305	0.285	0.295	0.295	62,693,000
2024-03-07	0.305	0.310	0.295	0.300	0.300	14,955,000
2024-03-06	0.295	0.305	0.270	0.300	0.300	47,685,911
2024-03-05	0.330	0.330	0.290	0.290	0.290	53,082,000
2024-03-04	0.340	0.345	0.330	0.330	0.330	25,873,000
2024-03-01	0.335	0.350	0.335	0.345	0.345	49,735,000
2024-02-29	0.330	0.340	0.330	0.335	0.335	17,804,000
2024-02-28	0.340	0.345	0.330	0.330	0.330	25,567,000
2024-02-27	0.345	0.345	0.330	0.340	0.340	46,038,000
2024-02-26	0.350	0.350	0.340	0.340	0.340	13,484,000
2024-02-23	0.340	0.350	0.340	0.350	0.350	29,214,000
2024-02-22	0.340	0.345	0.335	0.340	0.340	40,229,597
2024-02-21	0.330	0.350	0.330	0.335	0.335	59,003,005
2024-02-20	0.330	0.335	0.325	0.335	0.335	31,116,000
2024-02-19	0.345	0.350	0.325	0.330	0.330	63,945,000
2024-02-16	0.335	0.355	0.335	0.355	0.355	8,260,000
2024-02-15	0.345	0.345	0.335	0.340	0.340	2,307,000

← NewerPage 11 of 21 · 1,233 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.