China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.830	0.830	0.810	0.810	0.810	61,887,645
2026-01-23	0.840	0.850	0.820	0.830	0.830	79,909,052
2026-01-22	0.850	0.850	0.830	0.840	0.840	60,279,753
2026-01-21	0.850	0.850	0.830	0.840	0.840	54,334,774
2026-01-20	0.840	0.850	0.830	0.850	0.850	74,492,000
2026-01-19	0.860	0.860	0.840	0.840	0.840	49,636,000
2026-01-16	0.860	0.870	0.850	0.860	0.860	33,290,000
2026-01-15	0.870	0.880	0.850	0.850	0.850	56,153,947
2026-01-14	0.900	0.900	0.870	0.880	0.880	73,344,887
2026-01-13	0.880	0.910	0.870	0.890	0.890	117,047,465
2026-01-12	0.870	0.880	0.860	0.880	0.880	58,341,000
2026-01-09	0.860	0.880	0.850	0.870	0.870	78,891,480
2026-01-08	0.870	0.870	0.850	0.860	0.860	62,039,876
2026-01-07	0.880	0.890	0.860	0.880	0.880	80,255,900
2026-01-06	0.860	0.890	0.850	0.880	0.880	78,233,922
2026-01-05	0.840	0.860	0.830	0.850	0.850	58,928,663
2026-01-02	0.840	0.850	0.830	0.850	0.850	20,286,000
2025-12-31	0.840	0.840	0.820	0.830	0.830	66,901,000
2025-12-30	0.850	0.860	0.840	0.840	0.840	57,818,706
2025-12-29	0.870	0.880	0.850	0.850	0.850	63,420,000
2025-12-24	0.870	0.870	0.850	0.870	0.870	25,109,000
2025-12-23	0.880	0.880	0.860	0.870	0.870	23,358,000
2025-12-22	0.870	0.890	0.870	0.870	0.870	31,466,000
2025-12-19	0.860	0.880	0.850	0.870	0.870	59,152,131
2025-12-18	0.860	0.860	0.840	0.860	0.860	26,673,118
2025-12-17	0.860	0.870	0.840	0.860	0.860	67,039,000
2025-12-16	0.890	0.900	0.850	0.860	0.860	108,113,453
2025-12-15	0.920	0.930	0.890	0.890	0.890	71,352,000
2025-12-12	0.900	0.930	0.900	0.920	0.920	113,159,000
2025-12-11	0.910	0.920	0.890	0.890	0.890	89,622,000
2025-12-10	0.920	0.920	0.900	0.900	0.900	131,108,944
2025-12-09	1.030	1.030	0.910	0.930	0.930	450,831,169
2025-12-08	1.030	1.050	1.020	1.030	1.030	64,113,000
2025-12-05	1.000	1.030	0.990	1.020	1.020	47,757,172
2025-12-04	0.980	1.000	0.980	1.000	1.000	53,886,268
2025-12-03	1.000	1.000	0.980	0.980	0.980	60,229,900
2025-12-02	1.010	1.010	0.990	1.000	1.000	45,402,801
2025-12-01	1.030	1.040	1.000	1.010	1.010	72,584,597
2025-11-28	1.030	1.040	1.020	1.030	1.030	31,384,000
2025-11-27	1.060	1.060	1.020	1.030	1.030	56,545,000
2025-11-26	1.030	1.050	1.030	1.040	1.040	44,264,964
2025-11-25	1.030	1.040	1.020	1.030	1.030	52,211,716
2025-11-24	1.010	1.030	1.000	1.030	1.030	90,470,088
2025-11-21	1.020	1.020	0.990	1.000	1.000	79,904,189
2025-11-20	1.050	1.080	1.020	1.030	1.030	118,179,000
2025-11-19	1.030	1.050	1.020	1.040	1.040	60,645,000
2025-11-18	1.050	1.050	1.020	1.030	1.030	60,914,616
2025-11-17	1.050	1.060	1.020	1.050	1.050	61,652,214
2025-11-14	1.060	1.060	1.040	1.040	1.040	45,725,000
2025-11-13	1.060	1.070	1.050	1.070	1.070	52,376,000
2025-11-12	1.070	1.080	1.050	1.060	1.060	35,421,608
2025-11-11	1.060	1.070	1.050	1.060	1.060	39,200,000
2025-11-10	1.040	1.060	1.030	1.050	1.050	43,968,000
2025-11-07	1.030	1.030	1.010	1.030	1.030	42,149,335
2025-11-06	1.000	1.030	0.990	1.030	1.030	49,403,451
2025-11-05	0.990	1.000	0.970	1.000	1.000	54,912,255
2025-11-04	1.030	1.030	1.000	1.000	1.000	54,557,000
2025-11-03	1.030	1.040	1.010	1.030	1.030	47,639,000
2025-10-31	1.060	1.060	1.030	1.030	1.030	69,816,163
2025-10-30	1.080	1.090	1.050	1.060	1.060	106,128,948

← NewerPage 4 of 21 · 1,229 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.