China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.790	0.810	0.780	0.800	0.800	46,229,000
2025-05-07	0.790	0.800	0.780	0.790	0.790	79,727,000
2025-05-06	0.730	0.790	0.730	0.780	0.780	90,917,000
2025-05-02	0.730	0.750	0.720	0.720	0.720	20,444,999
2025-04-30	0.730	0.730	0.720	0.730	0.730	24,911,000
2025-04-29	0.730	0.740	0.720	0.730	0.730	27,095,000
2025-04-28	0.740	0.740	0.720	0.730	0.730	15,323,000
2025-04-25	0.720	0.740	0.710	0.740	0.740	34,985,000
2025-04-24	0.730	0.730	0.710	0.720	0.720	15,275,000
2025-04-23	0.720	0.740	0.700	0.720	0.720	53,799,000
2025-04-22	0.710	0.720	0.700	0.710	0.710	21,375,044
2025-04-17	0.710	0.720	0.700	0.710	0.710	16,111,000
2025-04-16	0.720	0.720	0.690	0.710	0.710	21,303,000
2025-04-15	0.740	0.750	0.710	0.720	0.720	60,084,000
2025-04-14	0.720	0.750	0.710	0.740	0.740	37,759,000
2025-04-11	0.690	0.710	0.680	0.710	0.710	43,536,000
2025-04-10	0.700	0.710	0.670	0.690	0.690	54,731,000
2025-04-09	0.630	0.680	0.610	0.670	0.670	80,793,000
2025-04-08	0.660	0.670	0.640	0.650	0.650	79,536,000
2025-04-07	0.700	0.700	0.620	0.630	0.630	199,982,605
2025-04-03	0.750	0.770	0.740	0.750	0.750	58,026,000
2025-04-02	0.780	0.790	0.750	0.760	0.760	72,849,000
2025-04-01	0.790	0.800	0.770	0.770	0.770	30,749,000
2025-03-31	0.800	0.810	0.760	0.770	0.770	83,291,994
2025-03-28	0.840	0.840	0.800	0.810	0.810	79,580,000
2025-03-27	0.830	0.840	0.810	0.840	0.840	48,494,000
2025-03-26	0.830	0.840	0.820	0.840	0.840	20,499,000
2025-03-25	0.840	0.840	0.820	0.830	0.830	40,872,000
2025-03-24	0.850	0.850	0.820	0.840	0.840	55,716,000
2025-03-21	0.850	0.870	0.820	0.840	0.840	110,051,000
2025-03-20	0.850	0.860	0.840	0.850	0.850	49,866,000
2025-03-19	0.860	0.870	0.840	0.850	0.850	82,371,000
2025-03-18	0.860	0.870	0.850	0.870	0.870	79,360,000
2025-03-17	0.830	0.880	0.820	0.850	0.850	100,569,000
2025-03-14	0.790	0.840	0.770	0.820	0.820	96,224,000
2025-03-13	0.790	0.800	0.770	0.780	0.780	35,549,000
2025-03-12	0.800	0.810	0.780	0.790	0.790	58,073,000
2025-03-11	0.770	0.820	0.760	0.800	0.800	71,898,000
2025-03-10	0.820	0.900	0.790	0.800	0.800	237,727,000
2025-03-07	0.780	0.810	0.760	0.810	0.810	70,520,000
2025-03-06	0.760	0.780	0.750	0.780	0.780	36,823,000
2025-03-05	0.730	0.750	0.720	0.750	0.750	17,760,000
2025-03-04	0.740	0.740	0.720	0.730	0.730	17,598,000
2025-03-03	0.760	0.770	0.730	0.750	0.750	22,952,000
2025-02-28	0.760	0.780	0.730	0.740	0.740	48,115,000
2025-02-27	0.790	0.800	0.750	0.760	0.760	30,385,945
2025-02-26	0.740	0.790	0.740	0.780	0.780	46,825,314
2025-02-25	0.760	0.770	0.730	0.740	0.740	27,340,000
2025-02-24	0.750	0.770	0.740	0.760	0.760	57,550,000
2025-02-21	0.730	0.750	0.700	0.740	0.740	64,342,000
2025-02-20	0.700	0.730	0.700	0.720	0.720	23,883,000
2025-02-19	0.700	0.710	0.680	0.700	0.700	31,316,000
2025-02-18	0.700	0.730	0.700	0.700	0.700	27,477,134
2025-02-17	0.750	0.760	0.700	0.710	0.710	46,880,000
2025-02-14	0.700	0.740	0.690	0.720	0.720	77,824,000
2025-02-13	0.690	0.710	0.670	0.690	0.690	49,150,000
2025-02-12	0.650	0.690	0.650	0.680	0.680	27,625,000
2025-02-11	0.670	0.680	0.640	0.650	0.650	22,455,000
2025-02-10	0.680	0.690	0.670	0.670	0.670	13,256,000
2025-02-07	0.680	0.690	0.670	0.670	0.670	22,976,044

← NewerPage 7 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.