Huijing Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 1.880 | 1.890 | 1.840 | 1.870 | 1.844 | 3,882,000 |
| 2022-05-27 | 1.870 | 1.900 | 1.860 | 1.890 | 1.864 | 3,808,000 |
| 2022-05-26 | 1.890 | 1.900 | 1.830 | 1.890 | 1.864 | 4,818,000 |
| 2022-05-25 | 1.890 | 1.910 | 1.890 | 1.910 | 1.884 | 3,706,000 |
| 2022-05-24 | 1.900 | 1.930 | 1.900 | 1.910 | 1.884 | 3,668,000 |
| 2022-05-23 | 1.880 | 1.930 | 1.880 | 1.930 | 1.903 | 3,798,000 |
| 2022-05-20 | 1.880 | 1.900 | 1.880 | 1.900 | 1.874 | 3,902,000 |
| 2022-05-19 | 1.870 | 1.900 | 1.870 | 1.900 | 1.874 | 3,746,000 |
| 2022-05-18 | 1.900 | 1.920 | 1.880 | 1.900 | 1.874 | 3,778,000 |
| 2022-05-17 | 1.900 | 1.920 | 1.900 | 1.920 | 1.893 | 3,780,000 |
| 2022-05-16 | 1.900 | 1.920 | 1.900 | 1.920 | 1.893 | 3,752,000 |
| 2022-05-13 | 1.890 | 1.920 | 1.890 | 1.910 | 1.884 | 3,660,000 |
| 2022-05-12 | 1.880 | 1.930 | 1.880 | 1.920 | 1.893 | 3,898,000 |
| 2022-05-11 | 1.880 | 1.910 | 1.860 | 1.890 | 1.864 | 4,010,000 |
| 2022-05-10 | 1.900 | 1.900 | 1.880 | 1.890 | 1.864 | 3,796,000 |
| 2022-05-06 | 1.880 | 1.920 | 1.880 | 1.920 | 1.893 | 3,718,000 |
| 2022-05-05 | 1.940 | 1.950 | 1.920 | 1.930 | 1.903 | 3,668,000 |
| 2022-05-04 | 1.910 | 1.940 | 1.910 | 1.940 | 1.913 | 3,762,000 |
| 2022-05-03 | 1.890 | 1.930 | 1.890 | 1.930 | 1.903 | 3,790,000 |
| 2022-04-29 | 1.870 | 1.920 | 1.870 | 1.920 | 1.893 | 3,856,000 |
| 2022-04-28 | 1.860 | 1.900 | 1.860 | 1.900 | 1.874 | 3,722,000 |
| 2022-04-27 | 1.860 | 1.870 | 1.850 | 1.870 | 1.844 | 3,854,000 |
| 2022-04-26 | 1.870 | 1.880 | 1.860 | 1.880 | 1.854 | 3,864,000 |
| 2022-04-25 | 1.880 | 1.880 | 1.850 | 1.880 | 1.854 | 3,786,000 |
| 2022-04-22 | 1.890 | 1.910 | 1.880 | 1.900 | 1.874 | 3,782,000 |
| 2022-04-21 | 1.910 | 1.910 | 1.890 | 1.900 | 1.874 | 3,738,000 |
| 2022-04-20 | 1.920 | 1.920 | 1.900 | 1.900 | 1.874 | 4,764,000 |
| 2022-04-19 | 1.900 | 1.910 | 1.890 | 1.910 | 1.884 | 3,740,000 |
| 2022-04-14 | 1.880 | 1.920 | 1.880 | 1.900 | 1.874 | 3,918,000 |
| 2022-04-13 | 1.910 | 1.910 | 1.870 | 1.900 | 1.874 | 3,820,000 |
| 2022-04-12 | 1.910 | 1.930 | 1.910 | 1.920 | 1.893 | 3,728,000 |
| 2022-04-11 | 1.910 | 1.930 | 1.910 | 1.930 | 1.903 | 3,772,000 |
| 2022-04-08 | 1.910 | 1.930 | 1.910 | 1.930 | 1.903 | 3,908,000 |
| 2022-04-07 | 1.930 | 1.930 | 1.900 | 1.930 | 1.903 | 3,670,000 |
| 2022-04-06 | 1.920 | 1.930 | 1.890 | 1.930 | 1.903 | 3,728,000 |
| 2022-04-04 | 1.870 | 1.950 | 1.850 | 1.930 | 1.903 | 3,714,000 |
| 2022-04-01 | 1.860 | 1.870 | 1.830 | 1.860 | 1.834 | 3,832,000 |
| 2022-03-31 | 1.870 | 1.890 | 1.860 | 1.880 | 1.854 | 3,844,000 |
| 2022-03-30 | 1.890 | 1.920 | 1.870 | 1.870 | 1.844 | 3,846,000 |
| 2022-03-29 | 1.890 | 1.900 | 1.880 | 1.900 | 1.874 | 3,724,000 |
| 2022-03-28 | 1.900 | 1.920 | 1.890 | 1.900 | 1.874 | 3,704,000 |
| 2022-03-25 | 1.900 | 1.930 | 1.890 | 1.930 | 1.903 | 3,984,000 |
| 2022-03-24 | 1.880 | 1.900 | 1.850 | 1.900 | 1.874 | 3,814,000 |
| 2022-03-23 | 1.890 | 1.900 | 1.870 | 1.880 | 1.854 | 3,910,000 |
| 2022-03-22 | 1.850 | 1.930 | 1.850 | 1.930 | 1.903 | 4,012,000 |
| 2022-03-21 | 1.870 | 1.890 | 1.850 | 1.870 | 1.844 | 3,828,000 |
| 2022-03-18 | 1.870 | 1.900 | 1.850 | 1.870 | 1.844 | 4,140,000 |
| 2022-03-17 | 1.900 | 1.900 | 1.780 | 1.880 | 1.854 | 4,464,000 |
| 2022-03-16 | 1.760 | 1.820 | 1.670 | 1.820 | 1.795 | 7,188,000 |
| 2022-03-15 | 1.770 | 1.770 | 1.700 | 1.740 | 1.716 | 5,698,000 |
| 2022-03-14 | 1.830 | 1.850 | 1.750 | 1.790 | 1.765 | 5,730,000 |
| 2022-03-11 | 1.870 | 1.880 | 1.850 | 1.850 | 1.824 | 3,754,000 |
| 2022-03-10 | 1.860 | 1.890 | 1.830 | 1.890 | 1.864 | 4,858,000 |
| 2022-03-09 | 1.870 | 1.890 | 1.840 | 1.870 | 1.844 | 3,928,000 |
| 2022-03-08 | 1.890 | 1.910 | 1.860 | 1.880 | 1.854 | 6,472,000 |
| 2022-03-07 | 1.910 | 1.920 | 1.880 | 1.900 | 1.874 | 3,748,000 |
| 2022-03-04 | 1.920 | 1.930 | 1.900 | 1.920 | 1.893 | 3,812,000 |
| 2022-03-03 | 1.920 | 1.930 | 1.920 | 1.930 | 1.903 | 3,796,000 |
| 2022-03-02 | 1.920 | 1.930 | 1.920 | 1.930 | 1.903 | 3,716,000 |
| 2022-03-01 | 1.920 | 1.940 | 1.920 | 1.940 | 1.913 | 3,722,000 |
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.