Huijing Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.040	0.040	0.038	0.039	0.039	84,000
2026-07-23	0.041	0.041	0.037	0.039	0.039	564,000
2026-07-22	0.040	0.040	0.039	0.040	0.040	3,312,000
2026-07-21	0.040	0.040	0.038	0.039	0.039	3,432,000
2026-07-20	0.036	0.041	0.036	0.039	0.039	9,992,000
2026-07-17	0.037	0.037	0.034	0.036	0.036	9,314,000
2026-07-16	0.038	0.038	0.035	0.037	0.037	1,488,000
2026-07-15	0.034	0.036	0.033	0.035	0.035	1,666,000
2026-07-14	0.032	0.038	0.032	0.034	0.034	15,350,000
2026-07-13	0.025	0.030	0.025	0.029	0.029	5,798,000
2026-07-10	0.022	0.025	0.022	0.024	0.024	1,664,000
2026-07-09	0.023	0.023	0.022	0.023	0.023	1,464,000
2026-07-08	0.023	0.024	0.023	0.023	0.023	212,000
2026-07-07	0.023	0.023	0.023	0.023	0.023	0
2026-07-06	0.022	0.023	0.022	0.023	0.023	6,000
2026-07-03	0.021	0.023	0.020	0.023	0.023	1,582,000
2026-07-02	0.022	0.024	0.022	0.023	0.023	376,000
2026-06-30	0.023	0.023	0.023	0.023	0.023	4,000
2026-06-29	0.023	0.023	0.021	0.021	0.021	612,000
2026-06-26	0.022	0.023	0.021	0.023	0.023	3,284,000
2026-06-25	0.021	0.023	0.020	0.021	0.021	15,108,000
2026-06-24	0.029	0.029	0.021	0.024	0.024	26,346,000
2026-06-23	0.032	0.032	0.030	0.032	0.032	10,100,000
2026-06-22	0.033	0.035	0.032	0.035	0.035	2,050,000
2026-06-18	0.032	0.035	0.032	0.034	0.034	1,952,000
2026-06-17	0.032	0.034	0.032	0.034	0.034	1,252,000
2026-06-16	0.035	0.035	0.032	0.034	0.034	7,332,000
2026-06-15	0.037	0.037	0.033	0.035	0.035	7,186,000
2026-06-12	0.037	0.042	0.037	0.039	0.039	1,786,000
2026-06-11	0.044	0.044	0.037	0.037	0.037	5,648,000
2026-06-10	0.042	0.044	0.040	0.043	0.043	5,898,000
2026-06-09	0.048	0.048	0.042	0.046	0.046	2,274,000
2026-06-08	0.042	0.046	0.041	0.046	0.046	11,104,000
2026-06-05	0.043	0.045	0.040	0.043	0.043	4,010,000
2026-06-04	0.045	0.048	0.039	0.043	0.043	9,534,000
2026-06-03	0.035	0.046	0.035	0.043	0.043	31,324,000
2026-06-02	0.035	0.037	0.033	0.035	0.035	2,766,000
2026-06-01	0.031	0.036	0.030	0.035	0.035	8,474,000
2026-05-29	0.031	0.032	0.030	0.030	0.030	4,694,000
2026-05-28	0.033	0.033	0.031	0.032	0.032	256,000
2026-05-27	0.032	0.032	0.031	0.032	0.032	194,000
2026-05-26	0.031	0.032	0.030	0.032	0.032	2,592,000
2026-05-22	0.035	0.035	0.031	0.032	0.032	1,448,000
2026-05-21	0.031	0.032	0.031	0.032	0.032	1,002,000
2026-05-20	0.032	0.032	0.031	0.032	0.032	1,214,000
2026-05-19	0.031	0.032	0.031	0.032	0.032	582,000
2026-05-18	0.032	0.032	0.030	0.032	0.032	522,000
2026-05-15	0.033	0.033	0.031	0.031	0.031	220,000
2026-05-14	0.032	0.032	0.030	0.031	0.031	248,000
2026-05-13	0.033	0.033	0.031	0.031	0.031	2,620,000
2026-05-12	0.032	0.032	0.030	0.031	0.031	508,000
2026-05-11	0.030	0.032	0.030	0.031	0.031	212,000
2026-05-08	0.030	0.031	0.030	0.030	0.030	1,426,000
2026-05-07	0.030	0.032	0.030	0.032	0.032	504,000
2026-05-06	0.031	0.031	0.030	0.031	0.031	1,032,000
2026-05-05	0.032	0.035	0.030	0.031	0.031	3,556,000
2026-05-04	0.032	0.032	0.029	0.032	0.032	0
2026-04-30	0.032	0.032	0.029	0.032	0.032	7,266,000
2026-04-29	0.031	0.033	0.031	0.033	0.033	574,000
2026-04-28	0.031	0.034	0.030	0.032	0.032	978,000

← NewerPage 2 of 21 · 1,231 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.