China Hanking Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	1.320	1.340	1.300	1.310	1.072	745,000
2021-11-26	1.370	1.370	1.330	1.330	1.088	456,000
2021-11-25	1.340	1.380	1.300	1.380	1.129	998,000
2021-11-24	1.350	1.350	1.300	1.340	1.096	880,000
2021-11-23	1.330	1.350	1.290	1.340	1.096	1,048,000
2021-11-22	1.340	1.340	1.310	1.330	1.088	538,000
2021-11-19	1.300	1.330	1.300	1.320	1.080	772,000
2021-11-18	1.330	1.370	1.280	1.330	1.088	1,926,000
2021-11-17	1.370	1.380	1.340	1.360	1.112	383,000
2021-11-16	1.340	1.380	1.320	1.380	1.129	745,000
2021-11-15	1.370	1.370	1.320	1.350	1.104	752,000
2021-11-12	1.380	1.380	1.340	1.360	1.112	903,000
2021-11-11	1.330	1.400	1.330	1.400	1.145	938,000
2021-11-10	1.380	1.380	1.320	1.380	1.129	556,000
2021-11-09	1.380	1.380	1.360	1.370	1.121	462,000
2021-11-08	1.310	1.370	1.300	1.370	1.121	838,000
2021-11-05	1.380	1.400	1.310	1.310	1.072	2,715,000
2021-11-04	1.420	1.420	1.370	1.380	1.129	1,413,000
2021-11-03	1.380	1.420	1.370	1.420	1.162	877,000
2021-11-02	1.400	1.420	1.360	1.370	1.121	1,666,000
2021-11-01	1.420	1.420	1.390	1.390	1.137	2,035,000
2021-10-29	1.490	1.490	1.420	1.420	1.162	992,000
2021-10-28	1.500	1.500	1.430	1.470	1.202	2,784,000
2021-10-27	1.470	1.500	1.460	1.500	1.227	2,519,000
2021-10-26	1.510	1.520	1.460	1.520	1.243	1,965,000
2021-10-25	1.610	1.610	1.500	1.500	1.227	2,059,000
2021-10-22	1.560	1.650	1.520	1.610	1.317	4,582,000
2021-10-21	1.500	1.580	1.470	1.580	1.292	3,746,000
2021-10-20	1.500	1.540	1.440	1.500	1.227	2,954,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.