Huijing Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.022	0.022	0.020	0.021	0.021	2,764,000
2025-10-24	0.021	0.022	0.020	0.022	0.022	5,406,000
2025-10-23	0.021	0.022	0.020	0.021	0.021	1,464,000
2025-10-22	0.020	0.022	0.020	0.022	0.022	3,520,000
2025-10-21	0.020	0.021	0.020	0.021	0.021	2,402,000
2025-10-20	0.019	0.021	0.018	0.021	0.021	2,006,000
2025-10-17	0.020	0.020	0.020	0.020	0.020	950,000
2025-10-16	0.019	0.022	0.019	0.021	0.021	12,534,000
2025-10-15	0.017	0.019	0.017	0.018	0.018	2,042,000
2025-10-14	0.019	0.019	0.017	0.017	0.017	834,000
2025-10-13	0.018	0.019	0.017	0.018	0.018	9,330,000
2025-10-10	0.020	0.020	0.019	0.020	0.020	950,000
2025-10-09	0.019	0.020	0.019	0.020	0.020	274,000
2025-10-08	0.020	0.021	0.019	0.020	0.020	512,000
2025-10-06	0.020	0.021	0.020	0.021	0.021	1,892,000
2025-10-03	0.019	0.021	0.019	0.021	0.021	3,058,000
2025-10-02	0.019	0.020	0.019	0.020	0.020	368,000
2025-09-30	0.020	0.020	0.018	0.020	0.020	2,246,000
2025-09-29	0.020	0.020	0.018	0.019	0.019	2,040,000
2025-09-26	0.020	0.021	0.020	0.020	0.020	13,078,000
2025-09-25	0.021	0.022	0.020	0.021	0.021	100,000
2025-09-24	0.021	0.022	0.020	0.022	0.022	780,000
2025-09-23	0.020	0.022	0.020	0.022	0.022	1,370,000
2025-09-22	0.021	0.022	0.021	0.022	0.022	1,940,000
2025-09-19	0.021	0.022	0.021	0.022	0.022	2,854,000
2025-09-18	0.023	0.023	0.021	0.022	0.022	4,612,000
2025-09-17	0.021	0.023	0.021	0.023	0.023	13,728,000
2025-09-16	0.020	0.021	0.020	0.021	0.021	104,000
2025-09-15	0.021	0.021	0.020	0.021	0.021	1,494,000
2025-09-12	0.023	0.023	0.020	0.020	0.020	8,516,000
2025-09-11	0.021	0.023	0.021	0.023	0.023	6,024,001
2025-09-10	0.020	0.022	0.020	0.022	0.022	2,580,000
2025-09-09	0.021	0.022	0.020	0.022	0.022	2,426,000
2025-09-08	0.022	0.022	0.020	0.020	0.020	7,040,000
2025-09-05	0.021	0.022	0.020	0.022	0.022	3,424,000
2025-09-04	0.023	0.023	0.021	0.023	0.023	584,000
2025-09-03	0.022	0.023	0.021	0.022	0.022	478,000
2025-09-02	0.023	0.023	0.021	0.023	0.023	222,000
2025-09-01	0.022	0.023	0.021	0.023	0.023	126,000
2025-08-29	0.022	0.023	0.021	0.023	0.023	420,000
2025-08-28	0.024	0.024	0.021	0.023	0.023	1,936,000
2025-08-27	0.023	0.023	0.021	0.023	0.023	2,642,000
2025-08-26	0.025	0.025	0.022	0.023	0.023	2,396,000
2025-08-25	0.025	0.025	0.022	0.023	0.023	436,000
2025-08-22	0.022	0.024	0.022	0.024	0.024	8,080,000
2025-08-21	0.022	0.023	0.021	0.021	0.021	6,060,000
2025-08-20	0.020	0.022	0.020	0.022	0.022	1,306,000
2025-08-19	0.021	0.022	0.020	0.021	0.021	1,946,000
2025-08-18	0.021	0.022	0.021	0.021	0.021	2,944,000
2025-08-15	0.022	0.022	0.020	0.021	0.021	8,646,000
2025-08-14	0.023	0.023	0.021	0.022	0.022	6,864,000
2025-08-13	0.022	0.023	0.021	0.023	0.023	12,402,000
2025-08-12	0.022	0.023	0.022	0.023	0.023	4,528,000
2025-08-11	0.023	0.024	0.022	0.024	0.024	5,930,000
2025-08-08	0.021	0.023	0.021	0.023	0.023	1,278,000
2025-08-07	0.022	0.024	0.022	0.023	0.023	7,446,000
2025-08-06	0.025	0.025	0.022	0.024	0.024	2,478,000
2025-08-05	0.023	0.025	0.023	0.024	0.024	7,174,000
2025-08-04	0.023	0.024	0.022	0.022	0.022	4,558,000
2025-08-01	0.023	0.024	0.022	0.024	0.024	2,110,000

← NewerPage 5 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.