Huijing Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.920	1.930	1.920	1.930	1.903	3,826,000
2022-02-25	1.930	1.930	1.910	1.930	1.903	3,670,000
2022-02-24	1.920	1.940	1.910	1.930	1.903	5,044,000
2022-02-23	1.920	1.940	1.920	1.940	1.913	3,644,000
2022-02-22	1.920	1.940	1.920	1.940	1.913	3,724,000
2022-02-21	1.920	1.940	1.920	1.940	1.913	3,678,000
2022-02-18	1.920	1.940	1.920	1.940	1.913	3,758,000
2022-02-17	1.920	1.930	1.910	1.930	1.903	3,698,000
2022-02-16	1.920	1.930	1.920	1.930	1.903	3,658,000
2022-02-15	1.920	1.930	1.900	1.930	1.903	4,186,000
2022-02-14	1.920	1.930	1.920	1.930	1.903	3,696,000
2022-02-11	1.920	1.940	1.920	1.940	1.913	3,662,000
2022-02-10	1.930	1.950	1.930	1.940	1.913	3,670,000
2022-02-09	1.930	1.950	1.930	1.950	1.923	4,968,000
2022-02-08	1.940	1.950	1.940	1.950	1.923	3,864,000
2022-02-07	1.930	1.960	1.930	1.950	1.923	3,648,000
2022-02-04	1.910	1.960	1.910	1.950	1.923	3,858,000
2022-01-31	1.920	1.930	1.880	1.930	1.903	4,438,000
2022-01-28	1.910	1.930	1.910	1.930	1.903	3,780,000
2022-01-27	1.930	1.930	1.890	1.930	1.903	4,942,000
2022-01-26	1.930	1.940	1.930	1.940	1.913	3,810,000
2022-01-25	1.920	1.940	1.920	1.940	1.913	3,780,000
2022-01-24	1.940	1.950	1.930	1.940	1.913	3,638,000
2022-01-21	1.930	1.940	1.930	1.930	1.903	3,802,000
2022-01-20	1.940	1.940	1.920	1.930	1.903	3,788,000
2022-01-19	1.920	1.940	1.920	1.940	1.913	3,834,000
2022-01-18	1.930	1.950	1.930	1.930	1.903	3,730,000
2022-01-17	1.930	1.950	1.930	1.950	1.923	3,854,000
2022-01-14	1.930	1.950	1.920	1.950	1.923	4,052,000
2022-01-13	1.950	1.950	1.920	1.930	1.903	3,890,000
2022-01-12	1.940	1.950	1.930	1.950	1.923	8,750,000
2022-01-11	1.940	1.950	1.930	1.930	1.903	4,198,000
2022-01-10	1.930	1.950	1.930	1.940	1.913	3,734,000
2022-01-07	1.950	1.950	1.930	1.930	1.903	3,642,000
2022-01-06	1.950	1.950	1.930	1.950	1.923	4,774,000
2022-01-05	1.930	1.950	1.930	1.950	1.923	4,150,000
2022-01-04	1.930	1.950	1.930	1.950	1.923	3,916,000
2022-01-03	1.930	1.950	1.930	1.950	1.923	3,924,000
2021-12-31	1.930	1.950	1.930	1.950	1.923	2,172,000
2021-12-30	1.930	1.950	1.930	1.950	1.923	5,408,000
2021-12-29	1.930	1.950	1.930	1.950	1.923	3,762,000
2021-12-28	1.940	1.940	1.920	1.930	1.903	3,692,000
2021-12-24	1.930	1.940	1.930	1.940	1.913	1,824,000
2021-12-23	1.930	1.940	1.930	1.940	1.913	3,646,000
2021-12-22	1.930	1.940	1.930	1.940	1.913	3,646,000
2021-12-21	1.930	1.950	1.920	1.950	1.923	3,822,000
2021-12-20	1.920	1.940	1.900	1.940	1.913	3,650,000
2021-12-17	1.930	1.940	1.920	1.930	1.903	3,840,000
2021-12-16	1.930	1.950	1.920	1.930	1.903	3,636,000
2021-12-15	1.940	1.940	1.920	1.940	1.913	3,824,000
2021-12-14	1.930	1.950	1.920	1.930	1.903	3,804,000
2021-12-13	1.950	1.950	1.930	1.950	1.923	3,734,000
2021-12-10	1.950	1.950	1.930	1.950	1.923	3,796,000
2021-12-09	1.940	1.960	1.940	1.960	1.933	3,640,000
2021-12-08	1.950	1.950	1.940	1.950	1.923	3,646,000
2021-12-07	1.910	1.950	1.910	1.950	1.923	3,644,000
2021-12-06	1.900	1.920	1.890	1.910	1.884	3,798,000
2021-12-03	1.910	1.920	1.900	1.900	1.874	4,394,000
2021-12-02	1.920	1.920	1.890	1.910	1.884	3,832,000
2021-12-01	1.930	1.930	1.920	1.930	1.903	3,726,000

← NewerPage 20 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.