China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.720	0.730	0.710	0.720	0.720	39,131,371
2026-04-27	0.720	0.730	0.710	0.720	0.720	48,816,000
2026-04-24	0.710	0.730	0.710	0.720	0.720	35,782,563
2026-04-23	0.730	0.740	0.710	0.710	0.710	53,459,951
2026-04-22	0.730	0.740	0.720	0.730	0.730	26,523,000
2026-04-21	0.730	0.730	0.720	0.730	0.730	22,014,634
2026-04-20	0.720	0.730	0.710	0.730	0.730	38,717,200
2026-04-17	0.720	0.720	0.710	0.720	0.720	34,158,664
2026-04-16	0.720	0.730	0.710	0.720	0.720	62,253,520
2026-04-15	0.730	0.730	0.710	0.720	0.720	45,374,000
2026-04-14	0.740	0.740	0.720	0.720	0.720	37,025,000
2026-04-13	0.740	0.740	0.720	0.730	0.730	42,253,000
2026-04-10	0.720	0.760	0.720	0.750	0.750	51,965,487
2026-04-09	0.770	0.770	0.720	0.720	0.720	137,310,000
2026-04-08	0.780	0.790	0.770	0.770	0.770	111,542,669
2026-04-02	0.790	0.790	0.760	0.770	0.770	64,414,000
2026-04-01	0.800	0.820	0.780	0.790	0.790	78,141,000
2026-03-31	0.790	0.830	0.780	0.790	0.790	125,296,523
2026-03-30	0.790	0.800	0.760	0.800	0.800	96,345,040
2026-03-27	0.740	0.810	0.740	0.800	0.800	138,612,072
2026-03-26	0.750	0.770	0.740	0.750	0.750	74,881,000
2026-03-25	0.720	0.750	0.710	0.750	0.750	80,417,111
2026-03-24	0.720	0.730	0.700	0.720	0.720	64,503,000
2026-03-23	0.730	0.740	0.700	0.720	0.720	113,052,094
2026-03-20	0.740	0.750	0.730	0.730	0.730	70,043,000
2026-03-19	0.740	0.750	0.730	0.740	0.740	78,795,000
2026-03-18	0.760	0.770	0.740	0.750	0.750	58,438,221
2026-03-17	0.760	0.780	0.750	0.760	0.760	55,624,000
2026-03-16	0.790	0.790	0.750	0.750	0.750	70,258,719
2026-03-13	0.780	0.790	0.770	0.780	0.780	23,761,000
2026-03-12	0.800	0.800	0.780	0.780	0.780	38,988,834
2026-03-11	0.780	0.800	0.780	0.800	0.800	36,620,000
2026-03-10	0.790	0.800	0.780	0.780	0.780	49,000,000
2026-03-09	0.800	0.800	0.770	0.790	0.790	64,480,570
2026-03-06	0.800	0.810	0.800	0.810	0.810	26,989,000
2026-03-05	0.820	0.820	0.800	0.800	0.800	62,965,310
2026-03-04	0.810	0.810	0.800	0.810	0.810	53,714,268
2026-03-03	0.840	0.850	0.810	0.810	0.810	103,045,696
2026-03-02	0.840	0.840	0.810	0.820	0.820	89,165,504
2026-02-27	0.850	0.850	0.830	0.850	0.850	69,490,000
2026-02-26	0.860	0.890	0.840	0.850	0.850	67,330,000
2026-02-25	0.840	0.860	0.840	0.860	0.860	28,628,484
2026-02-24	0.830	0.840	0.820	0.840	0.840	48,849,680
2026-02-23	0.820	0.850	0.820	0.840	0.840	24,069,008
2026-02-20	0.830	0.830	0.800	0.820	0.820	27,319,000
2026-02-16	0.840	0.840	0.800	0.830	0.830	34,242,000
2026-02-13	0.840	0.850	0.830	0.830	0.830	35,467,599
2026-02-12	0.860	0.870	0.840	0.840	0.840	67,629,880
2026-02-11	0.850	0.860	0.850	0.860	0.860	28,850,000
2026-02-10	0.860	0.880	0.850	0.850	0.850	42,414,000
2026-02-09	0.860	0.870	0.850	0.850	0.850	30,494,482
2026-02-06	0.860	0.860	0.840	0.850	0.850	37,105,525
2026-02-05	0.850	0.860	0.830	0.860	0.860	54,503,104
2026-02-04	0.840	0.860	0.830	0.850	0.850	62,825,260
2026-02-03	0.850	0.850	0.830	0.840	0.840	55,824,685
2026-02-02	0.880	0.880	0.830	0.840	0.840	78,714,000
2026-01-30	0.910	0.920	0.870	0.880	0.880	107,087,332
2026-01-29	0.840	0.910	0.830	0.890	0.890	172,544,000
2026-01-28	0.830	0.860	0.820	0.840	0.840	90,563,733
2026-01-27	0.820	0.830	0.810	0.820	0.820	41,741,554

← NewerPage 3 of 5 · 246 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.