China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.580	0.600	0.580	0.590	0.590	44,825,240
2026-07-24	0.600	0.600	0.580	0.580	0.580	41,256,000
2026-07-23	0.600	0.620	0.590	0.600	0.600	50,367,990
2026-07-22	0.580	0.610	0.580	0.590	0.590	58,722,420
2026-07-21	0.580	0.590	0.560	0.590	0.590	62,344,300
2026-07-20	0.560	0.580	0.560	0.570	0.570	75,260,180
2026-07-17	0.590	0.590	0.550	0.560	0.560	74,372,000
2026-07-16	0.580	0.600	0.570	0.580	0.580	75,680,000
2026-07-15	0.570	0.580	0.560	0.580	0.580	69,572,000
2026-07-14	0.570	0.570	0.550	0.560	0.560	47,168,000
2026-07-13	0.570	0.570	0.550	0.570	0.570	56,256,100
2026-07-10	0.560	0.580	0.550	0.570	0.570	50,377,000
2026-07-09	0.570	0.580	0.560	0.560	0.560	26,148,000
2026-07-08	0.560	0.580	0.550	0.570	0.570	59,838,000
2026-07-07	0.570	0.570	0.550	0.560	0.560	31,266,520
2026-07-06	0.570	0.590	0.560	0.570	0.570	61,167,240
2026-07-03	0.560	0.590	0.560	0.570	0.570	57,340,396
2026-07-02	0.570	0.580	0.560	0.570	0.570	45,490,000
2026-06-30	0.570	0.580	0.540	0.550	0.550	161,416,000
2026-06-29	0.580	0.580	0.560	0.580	0.580	55,687,423
2026-06-26	0.590	0.600	0.560	0.580	0.580	122,789,785
2026-06-25	0.620	0.620	0.590	0.590	0.590	105,842,000
2026-06-24	0.640	0.650	0.610	0.610	0.610	62,034,084
2026-06-23	0.670	0.670	0.640	0.640	0.640	98,988,224
2026-06-22	0.640	0.670	0.630	0.670	0.670	90,272,000
2026-06-18	0.680	0.680	0.630	0.640	0.640	149,042,140
2026-06-17	0.680	0.690	0.660	0.680	0.680	95,585,000
2026-06-16	0.690	0.690	0.660	0.680	0.680	73,829,150
2026-06-15	0.690	0.710	0.660	0.680	0.680	95,138,057
2026-06-12	0.650	0.700	0.650	0.670	0.670	173,199,000
2026-06-11	0.620	0.650	0.620	0.640	0.640	136,647,000
2026-06-10	0.620	0.640	0.610	0.620	0.620	153,951,780
2026-06-09	0.610	0.630	0.600	0.620	0.620	154,362,000
2026-06-08	0.610	0.620	0.590	0.610	0.610	107,773,665
2026-06-05	0.640	0.640	0.620	0.620	0.620	42,634,000
2026-06-04	0.650	0.650	0.620	0.630	0.630	79,525,183
2026-06-03	0.690	0.690	0.640	0.650	0.650	105,711,773
2026-06-02	0.680	0.700	0.670	0.680	0.680	87,193,461
2026-06-01	0.660	0.710	0.660	0.680	0.680	152,454,303
2026-05-29	0.660	0.690	0.610	0.660	0.660	1,034,591,720
2026-05-28	0.670	0.670	0.640	0.650	0.650	131,604,000
2026-05-27	0.680	0.690	0.660	0.670	0.670	66,327,000
2026-05-26	0.620	0.710	0.610	0.680	0.680	240,893,150
2026-05-22	0.640	0.650	0.620	0.630	0.630	121,380,454
2026-05-21	0.650	0.660	0.620	0.640	0.640	122,439,005
2026-05-20	0.660	0.660	0.630	0.640	0.640	137,191,000
2026-05-19	0.670	0.690	0.660	0.660	0.660	121,001,388
2026-05-18	0.720	0.720	0.660	0.670	0.670	259,183,200
2026-05-15	0.730	0.740	0.710	0.720	0.720	66,337,116
2026-05-14	0.770	0.780	0.730	0.730	0.730	67,764,710
2026-05-13	0.770	0.800	0.740	0.760	0.760	156,767,300
2026-05-12	0.750	0.770	0.740	0.770	0.770	59,829,854
2026-05-11	0.730	0.750	0.730	0.750	0.750	59,525,000
2026-05-08	0.750	0.750	0.730	0.730	0.730	32,768,135
2026-05-07	0.740	0.750	0.740	0.750	0.750	21,115,093
2026-05-06	0.740	0.750	0.730	0.740	0.740	65,700,500
2026-05-05	0.750	0.750	0.740	0.750	0.750	13,535,000
2026-05-04	0.740	0.750	0.740	0.750	0.750	14,283,146
2026-04-30	0.730	0.750	0.720	0.740	0.740	50,159,000
2026-04-29	0.720	0.730	0.710	0.730	0.730	30,070,000

← NewerPage 2 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.