Huijing Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.021	0.029	0.020	0.026	0.026	17,356,000
2024-08-07	0.021	0.021	0.020	0.020	0.020	176,000
2024-08-06	0.020	0.022	0.020	0.022	0.022	1,370,000
2024-08-05	0.022	0.022	0.020	0.021	0.021	3,990,000
2024-08-02	0.025	0.026	0.022	0.024	0.024	558,000
2024-08-01	0.022	0.024	0.022	0.024	0.024	528,000
2024-07-31	0.022	0.022	0.021	0.022	0.022	1,256,000
2024-07-30	0.022	0.022	0.021	0.022	0.022	2,642,000
2024-07-29	0.022	0.023	0.022	0.023	0.023	1,226,000
2024-07-26	0.022	0.023	0.022	0.023	0.023	808,000
2024-07-25	0.022	0.023	0.021	0.022	0.022	3,936,000
2024-07-24	0.023	0.023	0.022	0.022	0.022	2,458,000
2024-07-23	0.023	0.026	0.023	0.023	0.023	3,680,000
2024-07-22	0.024	0.024	0.022	0.023	0.023	3,600,000
2024-07-19	0.025	0.025	0.024	0.024	0.024	2,970,000
2024-07-18	0.025	0.025	0.024	0.025	0.025	1,012,000
2024-07-17	0.025	0.025	0.025	0.025	0.025	500,000
2024-07-16	0.025	0.025	0.025	0.025	0.025	504,000
2024-07-15	0.026	0.026	0.025	0.025	0.025	1,076,000
2024-07-12	0.027	0.028	0.024	0.027	0.027	4,422,000
2024-07-11	0.024	0.027	0.024	0.026	0.026	1,582,000
2024-07-10	0.026	0.026	0.024	0.024	0.024	5,090,000
2024-07-09	0.024	0.028	0.024	0.028	0.028	1,666,000
2024-07-08	0.026	0.026	0.024	0.025	0.025	890,000
2024-07-05	0.025	0.029	0.025	0.026	0.026	820,000
2024-07-04	0.026	0.028	0.025	0.027	0.027	2,184,000
2024-07-03	0.026	0.027	0.025	0.027	0.027	5,704,000
2024-07-02	0.028	0.029	0.027	0.029	0.029	1,392,000
2024-06-28	0.026	0.034	0.026	0.028	0.028	13,652,000
2024-06-27	0.025	0.025	0.024	0.025	0.025	778,000
2024-06-26	0.025	0.025	0.025	0.025	0.025	972,000
2024-06-25	0.027	0.027	0.025	0.025	0.025	10,458,000
2024-06-24	0.028	0.028	0.026	0.027	0.027	2,416,000
2024-06-21	0.029	0.029	0.028	0.028	0.028	4,822,000
2024-06-20	0.030	0.031	0.028	0.029	0.029	3,598,000
2024-06-19	0.030	0.030	0.029	0.030	0.030	682,000
2024-06-18	0.030	0.031	0.030	0.031	0.031	6,556,000
2024-06-17	0.031	0.031	0.030	0.031	0.031	1,130,000
2024-06-14	0.031	0.033	0.031	0.033	0.033	1,248,000
2024-06-13	0.030	0.031	0.030	0.031	0.031	972,000
2024-06-12	0.032	0.034	0.030	0.031	0.031	4,684,000
2024-06-11	0.034	0.034	0.033	0.033	0.033	856,000
2024-06-07	0.032	0.036	0.031	0.035	0.035	4,758,000
2024-06-06	0.033	0.033	0.032	0.032	0.032	1,286,000
2024-06-05	0.039	0.039	0.034	0.034	0.034	1,508,000
2024-06-04	0.033	0.038	0.033	0.037	0.037	9,084,000
2024-06-03	0.033	0.033	0.031	0.033	0.033	5,242,000
2024-05-31	0.035	0.037	0.032	0.032	0.032	2,238,000
2024-05-30	0.033	0.034	0.032	0.033	0.033	2,294,000
2024-05-29	0.032	0.033	0.031	0.033	0.033	4,556,000
2024-05-28	0.034	0.035	0.032	0.034	0.034	3,120,000
2024-05-27	0.033	0.035	0.033	0.034	0.034	3,114,000
2024-05-24	0.033	0.033	0.030	0.032	0.032	3,350,000
2024-05-23	0.035	0.035	0.032	0.033	0.033	5,820,000
2024-05-22	0.035	0.038	0.032	0.035	0.035	9,024,000
2024-05-21	0.046	0.048	0.035	0.035	0.035	31,578,000
2024-05-20	0.045	0.055	0.042	0.045	0.045	98,658,000
2024-05-17	0.036	0.044	0.036	0.044	0.044	35,120,000
2024-05-16	0.037	0.045	0.031	0.034	0.034	26,950,000
2024-05-14	0.037	0.037	0.034	0.036	0.036	1,302,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-29	0.0248 HKD
2021-06-28	0.0495 HKD
2020-05-27	0.0450 HKD

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