Huijing Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.037	0.037	0.034	0.036	0.036	1,302,000
2024-05-13	0.042	0.042	0.034	0.037	0.037	7,542,000
2024-05-10	0.028	0.042	0.028	0.037	0.037	24,284,000
2024-05-09	0.028	0.034	0.028	0.029	0.029	1,110,000
2024-05-08	0.033	0.033	0.027	0.030	0.030	1,946,000
2024-05-07	0.030	0.033	0.030	0.033	0.033	608,000
2024-05-06	0.031	0.036	0.029	0.036	0.036	3,378,000
2024-05-03	0.032	0.032	0.029	0.031	0.031	2,544,000
2024-05-02	0.030	0.033	0.028	0.032	0.032	9,148,577
2024-04-30	0.035	0.035	0.030	0.030	0.030	672,000
2024-04-29	0.027	0.041	0.027	0.035	0.035	14,448,000
2024-04-26	0.027	0.028	0.027	0.027	0.027	3,922,000
2024-04-25	0.027	0.028	0.024	0.027	0.027	2,858,000
2024-04-24	0.025	0.027	0.025	0.027	0.027	466,000
2024-04-23	0.027	0.027	0.025	0.025	0.025	3,242,000
2024-04-22	0.027	0.028	0.027	0.027	0.027	16,000
2024-04-19	0.030	0.030	0.030	0.030	0.030	0
2024-04-18	0.028	0.030	0.027	0.030	0.030	2,500,000
2024-04-17	0.027	0.028	0.027	0.028	0.028	1,900,000
2024-04-16	0.027	0.030	0.027	0.028	0.028	1,572,000
2024-04-15	0.027	0.028	0.027	0.027	0.027	804,000
2024-04-12	0.028	0.029	0.028	0.028	0.028	3,736,000
2024-04-11	0.029	0.032	0.029	0.030	0.030	310,000
2024-04-10	0.030	0.030	0.028	0.030	0.030	836,000
2024-04-09	0.030	0.030	0.030	0.030	0.030	0
2024-04-08	0.029	0.030	0.028	0.030	0.030	1,398,000
2024-04-05	0.033	0.033	0.032	0.032	0.032	214,000
2024-04-03	0.032	0.034	0.030	0.033	0.033	1,436,000
2024-04-02	0.039	0.040	0.034	0.038	0.038	538,000
2024-03-28	0.040	0.040	0.032	0.039	0.039	86,000
2024-03-27	0.038	0.038	0.033	0.033	0.033	1,520,000
2024-03-26	0.034	0.034	0.034	0.034	0.034	0
2024-03-25	0.036	0.036	0.033	0.034	0.034	1,190,000
2024-03-22	0.037	0.039	0.035	0.039	0.039	1,760,000
2024-03-21	0.039	0.040	0.037	0.039	0.039	2,070,000
2024-03-20	0.044	0.044	0.038	0.041	0.041	2,788,000
2024-03-19	0.046	0.046	0.040	0.043	0.043	1,814,000
2024-03-18	0.048	0.048	0.046	0.046	0.046	1,224,000
2024-03-15	0.033	0.046	0.033	0.043	0.043	11,252,000
2024-03-14	0.033	0.034	0.032	0.032	0.032	3,616,000
2024-03-13	0.030	0.035	0.029	0.034	0.034	418,000
2024-03-12	0.030	0.035	0.030	0.032	0.032	646,000
2024-03-11	0.030	0.031	0.028	0.030	0.030	4,098,000
2024-03-08	0.030	0.030	0.026	0.028	0.028	3,086,000
2024-03-07	0.031	0.031	0.028	0.028	0.028	7,376,000
2024-03-06	0.031	0.031	0.030	0.031	0.031	2,298,000
2024-03-05	0.035	0.036	0.030	0.034	0.034	4,204,000
2024-03-04	0.039	0.039	0.034	0.036	0.036	6,645,000
2024-03-01	0.045	0.045	0.038	0.039	0.039	9,630,000
2024-02-29	0.046	0.047	0.044	0.045	0.045	7,834,000
2024-02-28	0.042	0.053	0.042	0.048	0.048	19,946,000
2024-02-27	0.051	0.059	0.033	0.042	0.042	19,484,000
2024-02-26	0.051	0.051	0.051	0.051	0.051	0
2024-02-23	0.051	0.051	0.051	0.051	0.051	0
2024-02-22	0.051	0.051	0.051	0.051	0.051	0
2024-02-21	0.051	0.051	0.051	0.051	0.051	0
2024-02-20	0.051	0.051	0.051	0.051	0.051	0
2024-02-19	0.051	0.051	0.051	0.051	0.051	0
2024-02-16	0.051	0.051	0.051	0.051	0.051	0
2024-02-15	0.051	0.051	0.051	0.051	0.051	0

← NewerPage 11 of 21 · 1,230 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.