Huijing Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.021	0.022	0.021	0.022	0.022	1,490,000
2026-01-22	0.020	0.021	0.020	0.021	0.021	202,000
2026-01-21	0.021	0.021	0.021	0.021	0.021	1,750,000
2026-01-20	0.020	0.021	0.020	0.021	0.021	1,508,000
2026-01-19	0.020	0.021	0.020	0.021	0.021	2,592,000
2026-01-16	0.020	0.021	0.020	0.021	0.021	1,850,000
2026-01-15	0.021	0.021	0.020	0.021	0.021	596,000
2026-01-14	0.021	0.021	0.021	0.021	0.021	0
2026-01-13	0.021	0.021	0.020	0.021	0.021	1,778,000
2026-01-12	0.022	0.022	0.020	0.021	0.021	3,538,000
2026-01-09	0.021	0.021	0.021	0.021	0.021	728,000
2026-01-08	0.020	0.021	0.019	0.021	0.021	1,326,000
2026-01-07	0.021	0.021	0.021	0.021	0.021	152,000
2026-01-06	0.020	0.021	0.020	0.021	0.021	152,000
2026-01-05	0.021	0.021	0.020	0.020	0.020	152,000
2026-01-02	0.021	0.021	0.021	0.021	0.021	240,000
2025-12-31	0.020	0.021	0.020	0.021	0.021	780,000
2025-12-30	0.020	0.021	0.020	0.021	0.021	2,222,000
2025-12-29	0.020	0.021	0.020	0.021	0.021	162,000
2025-12-24	0.021	0.021	0.021	0.021	0.021	0
2025-12-23	0.021	0.021	0.021	0.021	0.021	0
2025-12-22	0.021	0.021	0.021	0.021	0.021	164,000
2025-12-19	0.020	0.021	0.020	0.021	0.021	1,982,000
2025-12-18	0.022	0.022	0.022	0.022	0.022	0
2025-12-17	0.020	0.023	0.020	0.023	0.023	518,000
2025-12-16	0.022	0.022	0.022	0.022	0.022	0
2025-12-15	0.020	0.022	0.020	0.022	0.022	486,000
2025-12-12	0.021	0.021	0.020	0.021	0.021	1,248,000
2025-12-11	0.022	0.022	0.022	0.022	0.022	476,000
2025-12-10	0.023	0.023	0.022	0.022	0.022	30,000
2025-12-09	0.023	0.023	0.023	0.023	0.023	500,000
2025-12-08	0.024	0.024	0.024	0.024	0.024	0
2025-12-05	0.022	0.024	0.022	0.024	0.024	952,000
2025-12-04	0.022	0.022	0.022	0.022	0.022	0
2025-12-03	0.022	0.022	0.021	0.022	0.022	1,276,000
2025-12-02	0.023	0.024	0.022	0.023	0.023	4,270,000
2025-12-01	0.021	0.023	0.021	0.023	0.023	416,000
2025-11-28	0.020	0.037	0.020	0.023	0.023	6,936,000
2025-11-27	0.020	0.021	0.020	0.020	0.020	2,712,000
2025-11-26	0.020	0.020	0.019	0.020	0.020	1,716,000
2025-11-25	0.020	0.020	0.020	0.020	0.020	5,000,000
2025-11-24	0.019	0.020	0.019	0.020	0.020	5,744,000
2025-11-21	0.020	0.021	0.019	0.020	0.020	1,558,000
2025-11-20	0.021	0.021	0.019	0.021	0.021	1,680,000
2025-11-19	0.020	0.021	0.020	0.021	0.021	1,052,000
2025-11-18	0.020	0.021	0.020	0.020	0.020	204,000
2025-11-17	0.020	0.021	0.020	0.020	0.020	1,206,000
2025-11-14	0.021	0.021	0.021	0.021	0.021	0
2025-11-13	0.021	0.021	0.020	0.021	0.021	1,192,000
2025-11-12	0.020	0.021	0.020	0.021	0.021	2,368,000
2025-11-11	0.021	0.021	0.021	0.021	0.021	0
2025-11-10	0.020	0.021	0.020	0.021	0.021	1,940,000
2025-11-07	0.021	0.021	0.019	0.021	0.021	60,000
2025-11-06	0.021	0.021	0.021	0.021	0.021	2,000
2025-11-05	0.021	0.021	0.019	0.021	0.021	110,000
2025-11-04	0.021	0.021	0.021	0.021	0.021	16,000
2025-11-03	0.021	0.021	0.021	0.021	0.021	4,000
2025-10-31	0.021	0.021	0.021	0.021	0.021	0
2025-10-30	0.020	0.021	0.020	0.021	0.021	480,000
2025-10-28	0.021	0.021	0.020	0.021	0.021	578,000

← NewerPage 4 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.