Huijing Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.029	0.031	0.029	0.031	0.031	560,000
2026-04-24	0.030	0.031	0.030	0.031	0.031	1,024,000
2026-04-23	0.031	0.032	0.030	0.030	0.030	6,400,000
2026-04-22	0.032	0.035	0.031	0.033	0.033	2,748,000
2026-04-21	0.034	0.034	0.032	0.034	0.034	144,000
2026-04-20	0.033	0.036	0.033	0.034	0.034	474,000
2026-04-17	0.031	0.033	0.031	0.033	0.033	744,000
2026-04-16	0.031	0.034	0.030	0.034	0.034	2,488,000
2026-04-15	0.031	0.032	0.031	0.031	0.031	4,952,000
2026-04-14	0.032	0.035	0.032	0.033	0.033	1,730,000
2026-04-13	0.033	0.033	0.031	0.033	0.033	2,552,000
2026-04-10	0.035	0.036	0.031	0.032	0.032	6,334,000
2026-04-09	0.029	0.038	0.029	0.035	0.035	43,654,000
2026-04-08	0.027	0.029	0.027	0.029	0.029	1,952,000
2026-04-02	0.026	0.027	0.026	0.027	0.027	2,330,000
2026-04-01	0.025	0.026	0.025	0.026	0.026	152,000
2026-03-31	0.026	0.026	0.025	0.026	0.026	2,460,000
2026-03-30	0.025	0.026	0.025	0.026	0.026	4,040,000
2026-03-27	0.025	0.025	0.025	0.025	0.025	3,270,000
2026-03-26	0.024	0.025	0.024	0.025	0.025	2,072,000
2026-03-25	0.025	0.025	0.024	0.024	0.024	3,494,000
2026-03-24	0.023	0.024	0.023	0.024	0.024	414,000
2026-03-23	0.023	0.024	0.022	0.023	0.023	2,302,000
2026-03-20	0.024	0.024	0.023	0.023	0.023	336,000
2026-03-19	0.024	0.024	0.024	0.024	0.024	310,000
2026-03-18	0.024	0.024	0.022	0.024	0.024	176,000
2026-03-17	0.024	0.024	0.024	0.024	0.024	2,004,000
2026-03-16	0.024	0.024	0.023	0.023	0.023	2,430,000
2026-03-13	0.025	0.025	0.023	0.023	0.023	4,000
2026-03-12	0.024	0.025	0.024	0.025	0.025	1,000,000
2026-03-11	0.025	0.025	0.024	0.024	0.024	74,000
2026-03-10	0.025	0.025	0.025	0.025	0.025	550,000
2026-03-09	0.025	0.025	0.024	0.025	0.025	2,552,000
2026-03-06	0.026	0.026	0.025	0.025	0.025	2,272,000
2026-03-05	0.026	0.026	0.026	0.026	0.026	500,000
2026-03-04	0.024	0.026	0.024	0.025	0.025	2,020,000
2026-03-03	0.025	0.026	0.024	0.025	0.025	1,616,000
2026-03-02	0.025	0.026	0.025	0.025	0.025	2,502,000
2026-02-27	0.025	0.026	0.024	0.026	0.026	4,656,000
2026-02-26	0.025	0.025	0.025	0.025	0.025	324,000
2026-02-25	0.025	0.025	0.025	0.025	0.025	2,024,000
2026-02-24	0.025	0.025	0.024	0.025	0.025	3,320,000
2026-02-23	0.025	0.025	0.023	0.025	0.025	4,436,000
2026-02-20	0.025	0.025	0.023	0.025	0.025	1,324,000
2026-02-16	0.025	0.025	0.025	0.025	0.025	18,000
2026-02-13	0.025	0.025	0.024	0.025	0.025	748,000
2026-02-12	0.025	0.025	0.025	0.025	0.025	2,000
2026-02-11	0.024	0.024	0.024	0.024	0.024	16,000
2026-02-10	0.025	0.025	0.025	0.025	0.025	0
2026-02-09	0.024	0.025	0.024	0.025	0.025	264,000
2026-02-06	0.024	0.025	0.024	0.025	0.025	2,170,000
2026-02-05	0.024	0.025	0.024	0.025	0.025	578,000
2026-02-04	0.023	0.025	0.023	0.025	0.025	3,550,000
2026-02-03	0.023	0.024	0.023	0.024	0.024	1,734,000
2026-02-02	0.024	0.025	0.023	0.023	0.023	7,766,000
2026-01-30	0.022	0.024	0.022	0.024	0.024	9,762,000
2026-01-29	0.021	0.024	0.021	0.023	0.023	22,172,000
2026-01-28	0.022	0.022	0.021	0.021	0.021	5,482,000
2026-01-27	0.021	0.022	0.021	0.022	0.022	1,302,000
2026-01-26	0.022	0.022	0.020	0.022	0.022	4,226,000

← NewerPage 3 of 21 · 1,229 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.