Huijing Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.029	0.029	0.028	0.028	0.028	304,000
2024-11-05	0.028	0.029	0.028	0.029	0.029	7,276,000
2024-11-04	0.027	0.027	0.027	0.027	0.027	0
2024-11-01	0.026	0.028	0.026	0.028	0.028	114,000
2024-10-31	0.027	0.027	0.026	0.026	0.026	820,000
2024-10-30	0.025	0.029	0.025	0.027	0.027	436,000
2024-10-29	0.027	0.027	0.026	0.027	0.027	2,534,000
2024-10-28	0.027	0.029	0.027	0.029	0.029	1,738,000
2024-10-25	0.027	0.029	0.026	0.028	0.028	2,938,000
2024-10-24	0.027	0.028	0.025	0.027	0.027	4,654,000
2024-10-23	0.029	0.029	0.027	0.029	0.029	2,940,000
2024-10-22	0.029	0.029	0.027	0.027	0.027	866,000
2024-10-21	0.029	0.030	0.029	0.030	0.030	56,000
2024-10-18	0.029	0.029	0.027	0.029	0.029	9,164,000
2024-10-17	0.032	0.032	0.027	0.027	0.027	3,578,000
2024-10-16	0.028	0.032	0.028	0.032	0.032	9,000,000
2024-10-15	0.030	0.030	0.027	0.028	0.028	6,094,000
2024-10-14	0.030	0.030	0.027	0.028	0.028	4,676,000
2024-10-10	0.028	0.032	0.028	0.030	0.030	11,002,000
2024-10-09	0.029	0.033	0.028	0.029	0.029	13,836,000
2024-10-08	0.043	0.043	0.028	0.029	0.029	27,324,000
2024-10-07	0.040	0.045	0.037	0.042	0.042	15,962,000
2024-10-04	0.039	0.044	0.035	0.039	0.039	22,824,000
2024-10-03	0.055	0.064	0.039	0.039	0.039	67,512,000
2024-10-02	0.033	0.060	0.032	0.048	0.048	69,914,000
2024-09-30	0.030	0.034	0.028	0.031	0.031	10,354,000
2024-09-27	0.027	0.029	0.025	0.027	0.027	6,362,000
2024-09-26	0.026	0.029	0.025	0.026	0.026	11,062,000
2024-09-25	0.026	0.026	0.024	0.024	0.024	1,968,000
2024-09-24	0.023	0.026	0.023	0.026	0.026	9,412,000
2024-09-23	0.022	0.022	0.022	0.022	0.022	1,914,000
2024-09-20	0.023	0.023	0.021	0.023	0.023	1,862,000
2024-09-19	0.021	0.022	0.021	0.022	0.022	2,306,000
2024-09-17	0.021	0.021	0.020	0.020	0.020	102,000
2024-09-16	0.019	0.020	0.019	0.020	0.020	794,000
2024-09-13	0.020	0.020	0.020	0.020	0.020	100,000
2024-09-12	0.019	0.021	0.019	0.020	0.020	610,000
2024-09-11	0.020	0.021	0.020	0.021	0.021	1,530,000
2024-09-10	0.021	0.021	0.020	0.020	0.020	7,354,000
2024-09-09	0.025	0.025	0.020	0.021	0.021	4,598,000
2024-09-05	0.024	0.024	0.024	0.024	0.024	100,000
2024-09-04	0.022	0.024	0.022	0.024	0.024	1,094,000
2024-09-03	0.023	0.023	0.022	0.023	0.023	1,130,000
2024-09-02	0.025	0.025	0.024	0.024	0.024	508,000
2024-08-30	0.026	0.028	0.023	0.026	0.026	4,928,000
2024-08-29	0.024	0.025	0.021	0.024	0.024	1,786,000
2024-08-28	0.024	0.024	0.024	0.024	0.024	0
2024-08-27	0.024	0.024	0.024	0.024	0.024	0
2024-08-26	0.022	0.024	0.022	0.024	0.024	732,000
2024-08-23	0.022	0.022	0.022	0.022	0.022	0
2024-08-22	0.021	0.022	0.020	0.022	0.022	5,394,000
2024-08-21	0.023	0.023	0.021	0.022	0.022	318,000
2024-08-20	0.022	0.023	0.022	0.023	0.023	4,086,000
2024-08-19	0.024	0.027	0.023	0.024	0.024	2,122,000
2024-08-16	0.024	0.024	0.024	0.024	0.024	0
2024-08-15	0.023	0.024	0.023	0.024	0.024	268,000
2024-08-14	0.022	0.027	0.022	0.024	0.024	1,560,000
2024-08-13	0.024	0.025	0.023	0.023	0.023	800,000
2024-08-12	0.027	0.027	0.023	0.026	0.026	2,036,000
2024-08-09	0.023	0.027	0.023	0.026	0.026	4,834,000

← NewerPage 9 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.