China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.050	1.070	1.040	1.070	1.070	50,293,644
2025-10-27	1.010	1.080	1.000	1.050	1.050	116,266,640
2025-10-24	1.000	1.010	1.000	1.010	1.010	24,485,221
2025-10-23	0.990	1.000	0.970	1.000	1.000	42,943,026
2025-10-22	0.990	0.990	0.970	0.990	0.990	31,512,894
2025-10-21	0.990	1.010	0.980	0.990	0.990	73,716,000
2025-10-20	0.990	1.000	0.970	0.980	0.980	55,652,000
2025-10-17	1.000	1.000	0.960	0.980	0.980	110,827,368
2025-10-16	1.000	1.030	0.980	1.000	1.000	113,825,000
2025-10-15	0.990	1.010	0.980	1.000	1.000	72,522,666
2025-10-14	1.000	1.020	0.970	0.990	0.990	94,953,000
2025-10-13	0.970	1.000	0.960	1.000	1.000	99,286,825
2025-10-10	1.030	1.040	1.000	1.000	1.000	114,440,790
2025-10-09	1.000	1.030	1.000	1.030	1.030	119,693,500
2025-10-08	1.010	1.010	0.970	1.000	1.000	62,848,000
2025-10-06	1.030	1.030	1.000	1.020	1.020	40,843,800
2025-10-03	1.020	1.040	1.010	1.030	1.030	36,118,000
2025-10-02	1.040	1.050	1.000	1.020	1.020	54,320,127
2025-09-30	1.050	1.050	1.020	1.040	1.040	80,626,180
2025-09-29	0.960	1.050	0.960	1.050	1.050	189,149,134
2025-09-26	0.980	0.990	0.960	0.960	0.960	62,738,404
2025-09-25	0.990	0.990	0.970	0.980	0.980	50,601,500
2025-09-24	1.000	1.010	0.980	0.990	0.990	95,295,200
2025-09-23	1.020	1.020	0.980	1.000	1.000	105,269,374
2025-09-22	1.030	1.030	1.010	1.020	1.020	61,110,000
2025-09-19	1.040	1.050	1.010	1.030	1.030	87,500,200
2025-09-18	1.060	1.060	1.010	1.040	1.040	87,288,000
2025-09-17	1.050	1.060	1.040	1.060	1.060	59,497,000
2025-09-16	1.050	1.060	1.020	1.040	1.040	96,830,000
2025-09-15	1.090	1.090	1.040	1.050	1.050	128,638,946
2025-09-12	1.100	1.120	1.080	1.090	1.090	124,999,321
2025-09-11	1.080	1.100	1.050	1.090	1.090	109,346,200
2025-09-10	1.070	1.090	1.060	1.080	1.080	59,187,000
2025-09-09	1.080	1.090	1.060	1.070	1.070	103,621,100
2025-09-08	1.070	1.070	1.040	1.070	1.070	133,237,896
2025-09-05	1.070	1.080	1.050	1.070	1.070	91,752,000
2025-09-04	1.090	1.090	1.050	1.070	1.070	119,917,000
2025-09-03	1.080	1.100	1.060	1.080	1.080	92,659,000
2025-09-02	1.100	1.110	1.050	1.070	1.070	163,441,899
2025-09-01	1.170	1.170	1.090	1.100	1.100	200,886,000
2025-08-29	1.150	1.180	1.140	1.150	1.150	105,147,894
2025-08-28	1.140	1.170	1.130	1.140	1.140	143,109,000
2025-08-27	1.140	1.180	1.120	1.140	1.140	344,301,000
2025-08-26	1.160	1.180	1.130	1.140	1.140	1,085,428,247
2025-08-25	1.170	1.180	1.150	1.160	1.160	176,435,000
2025-08-22	1.200	1.200	1.140	1.150	1.150	224,850,091
2025-08-21	1.180	1.200	1.160	1.200	1.200	158,149,000
2025-08-20	1.180	1.190	1.140	1.170	1.170	176,213,000
2025-08-19	1.230	1.250	1.180	1.180	1.180	208,760,000
2025-08-18	1.210	1.230	1.190	1.210	1.210	144,191,000
2025-08-15	1.180	1.240	1.160	1.210	1.210	226,034,999
2025-08-14	1.200	1.220	1.170	1.180	1.180	197,194,191
2025-08-13	1.180	1.200	1.160	1.190	1.190	156,021,000
2025-08-12	1.190	1.200	1.150	1.160	1.160	139,475,988
2025-08-11	1.190	1.210	1.170	1.190	1.190	136,530,050
2025-08-08	1.210	1.210	1.170	1.180	1.180	128,478,000
2025-08-07	1.220	1.240	1.190	1.210	1.210	128,998,000
2025-08-06	1.230	1.240	1.200	1.210	1.210	108,171,072
2025-08-05	1.180	1.230	1.180	1.230	1.230	124,913,724
2025-08-04	1.190	1.200	1.150	1.180	1.180	123,642,000

← NewerPage 5 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.