Huijing Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.193	0.193	0.168	0.173	0.173	138,250,000
2022-08-23	0.199	0.199	0.193	0.193	0.193	36,672,000
2022-08-22	0.211	0.211	0.195	0.197	0.197	116,472,000
2022-08-19	0.208	0.209	0.203	0.207	0.207	40,961,000
2022-08-18	0.214	0.214	0.205	0.207	0.207	52,716,000
2022-08-17	0.215	0.218	0.209	0.211	0.211	50,102,000
2022-08-16	0.209	0.231	0.209	0.214	0.214	270,394,000
2022-08-15	0.213	0.222	0.209	0.209	0.209	79,058,000
2022-08-12	0.214	0.217	0.209	0.212	0.212	57,836,577
2022-08-11	0.212	0.221	0.206	0.212	0.212	112,024,000
2022-08-10	0.217	0.220	0.205	0.209	0.209	75,454,000
2022-08-09	0.217	0.230	0.214	0.216	0.216	145,604,000
2022-08-08	0.232	0.239	0.218	0.219	0.219	73,434,000
2022-08-05	0.239	0.246	0.229	0.233	0.233	138,358,000
2022-08-04	0.235	0.260	0.230	0.237	0.237	262,978,000
2022-08-03	0.217	0.275	0.210	0.230	0.230	566,518,000
2022-08-02	0.226	0.233	0.200	0.209	0.209	129,298,000
2022-08-01	0.250	0.255	0.221	0.223	0.223	143,134,000
2022-07-29	0.265	0.280	0.244	0.249	0.249	223,374,000
2022-07-28	0.310	0.315	0.249	0.260	0.260	686,668,000
2022-07-27	0.237	0.325	0.223	0.295	0.295	2,160,014,000
2022-07-26	0.180	0.180	0.180	0.180	0.180	0
2022-07-25	0.180	0.180	0.180	0.180	0.180	0
2022-07-22	1.450	1.730	0.154	0.180	0.180	653,792,000
2022-07-21	1.660	1.670	1.520	1.540	1.540	6,134,000
2022-07-20	1.710	1.720	1.670	1.670	1.670	3,042,000
2022-07-19	1.730	1.750	1.690	1.710	1.710	2,714,000
2022-07-18	1.730	1.750	1.720	1.730	1.730	664,000
2022-07-15	1.740	1.750	1.730	1.750	1.750	290,000
2022-07-14	1.750	1.750	1.740	1.750	1.750	284,000
2022-07-13	1.760	1.760	1.720	1.720	1.720	518,000
2022-07-12	1.740	1.780	1.730	1.740	1.740	424,000
2022-07-11	1.720	1.760	1.700	1.760	1.760	898,000
2022-07-08	1.770	1.770	1.740	1.750	1.750	126,000
2022-07-07	1.780	1.780	1.730	1.740	1.740	346,000
2022-07-06	1.760	1.770	1.740	1.750	1.750	1,106,000
2022-07-05	1.760	1.780	1.760	1.770	1.770	102,000
2022-07-04	1.760	1.780	1.750	1.770	1.770	608,000
2022-06-30	1.790	1.790	1.760	1.790	1.790	566,000
2022-06-29	1.760	1.790	1.760	1.790	1.790	338,000
2022-06-28	1.810	1.810	1.780	1.790	1.765	300,000
2022-06-27	1.800	1.810	1.770	1.810	1.785	384,000
2022-06-24	1.780	1.800	1.780	1.790	1.765	1,426,000
2022-06-23	1.770	1.800	1.750	1.760	1.736	2,242,000
2022-06-22	1.770	1.800	1.740	1.790	1.765	2,328,000
2022-06-21	1.780	1.810	1.780	1.800	1.775	3,976,052
2022-06-20	1.770	1.820	1.770	1.810	1.785	19,076,000
2022-06-17	1.730	1.840	1.730	1.790	1.765	4,214,000
2022-06-16	1.740	1.780	1.720	1.760	1.736	4,304,000
2022-06-15	1.720	1.770	1.720	1.750	1.726	5,214,000
2022-06-14	1.800	1.810	1.740	1.750	1.726	4,312,000
2022-06-13	1.840	1.840	1.720	1.830	1.805	7,882,000
2022-06-10	1.840	1.870	1.830	1.860	1.834	3,852,000
2022-06-09	1.840	1.870	1.830	1.860	1.834	3,858,000
2022-06-08	1.870	1.890	1.830	1.850	1.824	5,676,000
2022-06-07	1.850	1.860	1.840	1.850	1.824	3,894,000
2022-06-06	1.870	1.880	1.850	1.850	1.824	3,864,000
2022-06-02	1.890	1.900	1.870	1.890	1.864	3,738,000
2022-06-01	1.880	1.910	1.880	1.910	1.884	3,706,000
2022-05-31	1.860	1.900	1.860	1.900	1.874	5,430,000

← NewerPage 18 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.