China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.220	1.240	1.180	1.190	1.190	118,466,797
2025-07-31	1.230	1.240	1.210	1.220	1.220	113,320,100
2025-07-30	1.260	1.290	1.220	1.240	1.240	161,950,000
2025-07-29	1.310	1.310	1.240	1.270	1.270	239,143,217
2025-07-28	1.290	1.350	1.280	1.320	1.320	153,560,000
2025-07-25	1.310	1.310	1.250	1.290	1.290	213,161,000
2025-07-24	1.240	1.320	1.230	1.320	1.320	164,281,000
2025-07-23	1.220	1.250	1.210	1.240	1.240	148,622,000
2025-07-22	1.240	1.240	1.190	1.220	1.220	151,871,000
2025-07-21	1.250	1.270	1.220	1.240	1.240	171,663,040
2025-07-18	1.250	1.270	1.210	1.240	1.240	162,568,035
2025-07-17	1.280	1.320	1.250	1.250	1.250	110,753,035
2025-07-16	1.280	1.290	1.250	1.270	1.270	95,833,000
2025-07-15	1.320	1.320	1.260	1.280	1.280	171,070,310
2025-07-14	1.290	1.340	1.290	1.320	1.320	113,023,100
2025-07-11	1.260	1.340	1.250	1.280	1.280	196,580,000
2025-07-10	1.240	1.280	1.230	1.260	1.260	161,295,724
2025-07-09	1.280	1.280	1.230	1.240	1.240	90,601,000
2025-07-08	1.240	1.290	1.230	1.280	1.280	149,158,500
2025-07-07	1.270	1.280	1.230	1.240	1.240	86,449,000
2025-07-04	1.250	1.310	1.230	1.270	1.270	111,249,000
2025-07-03	1.250	1.260	1.210	1.250	1.250	105,786,250
2025-07-02	1.300	1.310	1.200	1.250	1.250	220,822,242
2025-06-30	1.310	1.320	1.260	1.280	1.280	133,096,000
2025-06-27	1.260	1.410	1.260	1.290	1.290	402,902,000
2025-06-26	1.280	1.300	1.220	1.260	1.260	213,038,000
2025-06-25	1.210	1.290	1.180	1.280	1.280	269,873,255
2025-06-24	1.150	1.220	1.150	1.200	1.200	199,846,000
2025-06-23	1.090	1.150	1.080	1.140	1.140	132,852,950
2025-06-20	1.060	1.100	1.040	1.100	1.100	247,407,600
2025-06-19	1.080	1.080	1.030	1.060	1.060	101,930,663
2025-06-18	1.110	1.110	1.060	1.080	1.080	88,110,000
2025-06-17	1.100	1.110	1.090	1.110	1.110	97,415,169
2025-06-16	1.060	1.100	1.050	1.100	1.100	115,128,000
2025-06-13	1.030	1.060	1.030	1.050	1.050	107,261,000
2025-06-12	1.010	1.050	1.000	1.030	1.030	100,199,000
2025-06-11	0.980	1.020	0.980	1.010	1.010	89,424,000
2025-06-10	1.050	1.050	0.960	0.970	0.970	220,411,000
2025-06-09	1.010	1.060	1.010	1.040	1.040	112,114,000
2025-06-06	1.000	1.040	0.980	1.010	1.010	156,201,000
2025-06-05	0.960	1.030	0.940	1.000	1.000	269,375,617
2025-06-04	0.870	0.960	0.870	0.960	0.960	254,658,089
2025-06-03	0.870	0.890	0.860	0.870	0.870	83,048,000
2025-06-02	0.860	0.870	0.830	0.870	0.870	58,215,385
2025-05-30	0.850	0.860	0.830	0.860	0.860	71,718,000
2025-05-29	0.850	0.860	0.830	0.850	0.850	78,987,000
2025-05-28	0.800	0.850	0.800	0.840	0.840	114,977,699
2025-05-27	0.800	0.810	0.800	0.800	0.800	25,512,000
2025-05-26	0.800	0.810	0.790	0.800	0.800	47,924,000
2025-05-23	0.810	0.810	0.790	0.800	0.800	62,243,908
2025-05-22	0.800	0.810	0.790	0.790	0.790	34,944,000
2025-05-21	0.800	0.810	0.780	0.810	0.810	57,314,957
2025-05-20	0.800	0.810	0.790	0.790	0.790	21,067,000
2025-05-19	0.780	0.810	0.780	0.800	0.800	49,146,000
2025-05-16	0.770	0.790	0.770	0.780	0.780	36,248,000
2025-05-15	0.820	0.820	0.770	0.780	0.780	54,749,764
2025-05-14	0.800	0.830	0.790	0.820	0.820	82,491,000
2025-05-13	0.820	0.820	0.780	0.790	0.790	62,045,000
2025-05-12	0.800	0.820	0.780	0.820	0.820	52,451,000
2025-05-09	0.810	0.810	0.780	0.790	0.790	12,084,000

← NewerPage 6 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.