China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.670	0.680	0.670	0.680	0.680	9,979,000
2025-02-05	0.700	0.700	0.670	0.680	0.680	21,501,362
2025-02-04	0.680	0.700	0.680	0.700	0.700	20,575,000
2025-02-03	0.680	0.690	0.660	0.690	0.690	12,905,000
2025-01-28	0.700	0.700	0.700	0.700	0.700	0
2025-01-27	0.680	0.690	0.670	0.690	0.690	10,697,000
2025-01-24	0.680	0.690	0.670	0.680	0.680	12,665,000
2025-01-23	0.690	0.710	0.670	0.680	0.680	21,945,000
2025-01-22	0.670	0.690	0.670	0.690	0.690	22,576,000
2025-01-21	0.670	0.690	0.670	0.680	0.680	21,858,000
2025-01-20	0.640	0.670	0.640	0.660	0.660	21,671,000
2025-01-17	0.650	0.660	0.620	0.630	0.630	30,452,000
2025-01-16	0.600	0.620	0.590	0.610	0.610	8,500,000
2025-01-15	0.600	0.610	0.590	0.590	0.590	8,526,088
2025-01-14	0.560	0.600	0.560	0.600	0.600	16,750,000
2025-01-13	0.570	0.570	0.550	0.560	0.560	13,440,000
2025-01-10	0.560	0.580	0.550	0.560	0.560	41,740,000
2025-01-09	0.560	0.570	0.550	0.560	0.560	23,114,000
2025-01-08	0.590	0.590	0.560	0.560	0.560	30,177,000
2025-01-07	0.610	0.620	0.590	0.590	0.590	51,661,000
2025-01-06	0.620	0.620	0.600	0.610	0.610	16,077,000
2025-01-03	0.630	0.630	0.610	0.610	0.610	13,574,000
2025-01-02	0.650	0.650	0.620	0.630	0.630	32,274,000
2024-12-31	0.640	0.640	0.640	0.640	0.640	0
2024-12-30	0.640	0.640	0.630	0.630	0.630	33,807,095
2024-12-27	0.640	0.650	0.620	0.640	0.640	38,875,000
2024-12-24	0.630	0.630	0.630	0.630	0.630	0
2024-12-23	0.630	0.630	0.620	0.630	0.630	27,253,000
2024-12-20	0.630	0.640	0.620	0.630	0.630	21,813,000
2024-12-19	0.630	0.630	0.620	0.630	0.630	17,386,000
2024-12-18	0.640	0.640	0.630	0.640	0.640	7,233,000
2024-12-17	0.630	0.640	0.630	0.640	0.640	11,084,000
2024-12-16	0.620	0.640	0.620	0.630	0.630	16,999,000
2024-12-13	0.640	0.640	0.620	0.630	0.630	15,294,000
2024-12-12	0.650	0.660	0.630	0.640	0.640	15,493,000
2024-12-11	0.650	0.660	0.640	0.650	0.650	18,788,000
2024-12-10	0.680	0.700	0.640	0.640	0.640	39,498,000
2024-12-09	0.650	0.660	0.630	0.660	0.660	33,472,000
2024-12-06	0.630	0.650	0.620	0.650	0.650	22,585,000
2024-12-05	0.630	0.640	0.620	0.630	0.630	8,026,000
2024-12-04	0.640	0.650	0.610	0.630	0.630	27,952,000
2024-12-03	0.630	0.650	0.620	0.630	0.630	29,030,000
2024-12-02	0.640	0.650	0.630	0.630	0.630	10,564,000
2024-11-29	0.630	0.660	0.610	0.640	0.640	25,367,000
2024-11-28	0.630	0.640	0.610	0.630	0.630	37,897,000
2024-11-27	0.610	0.640	0.600	0.630	0.630	23,543,000
2024-11-26	0.610	0.620	0.600	0.610	0.610	11,261,000
2024-11-25	0.630	0.630	0.590	0.610	0.610	49,997,000
2024-11-22	0.660	0.670	0.630	0.640	0.640	41,816,469
2024-11-21	0.650	0.660	0.630	0.650	0.650	19,376,000
2024-11-20	0.650	0.660	0.640	0.650	0.650	15,834,000
2024-11-19	0.660	0.670	0.640	0.650	0.650	19,460,954
2024-11-18	0.650	0.680	0.640	0.650	0.650	35,064,325
2024-11-15	0.660	0.670	0.640	0.660	0.660	26,913,000
2024-11-14	0.700	0.710	0.650	0.660	0.660	51,274,254
2024-11-13	0.690	0.710	0.680	0.710	0.710	31,620,000
2024-11-12	0.720	0.750	0.690	0.690	0.690	72,680,000
2024-11-11	0.730	0.740	0.700	0.720	0.720	41,844,653
2024-11-08	0.760	0.770	0.720	0.740	0.740	48,771,000
2024-11-07	0.720	0.760	0.700	0.750	0.750	68,829,000

← NewerPage 8 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.