Huajun Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 160 |
| 2024-05-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-06 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 10,720 |
| 2024-05-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-05-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-04-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-04-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 400 |
| 2024-04-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-04-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 80 |
| 2024-04-24 | 1.740 | 1.740 | 0.830 | 1.040 | 1.040 | 19,480 |
| 2024-04-23 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 800 |
| 2024-04-22 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 9,520 |
| 2024-04-19 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 4,520 |
| 2024-04-18 | 0.970 | 0.970 | 0.800 | 0.800 | 0.800 | 12,400 |
| 2024-04-17 | 1.000 | 1.150 | 0.910 | 0.910 | 0.910 | 12,480 |
| 2024-04-16 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 2,080 |
| 2024-04-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-04-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-04-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-04-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-04-09 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 320 |
| 2024-04-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-04-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-04-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-04-02 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 80 |
| 2024-03-27 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-03-26 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-03-25 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-03-22 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-03-21 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-03-20 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-03-19 | 1.000 | 1.240 | 0.970 | 0.970 | 0.970 | 51,280 |
| 2024-03-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-03-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 240 |
| 2024-03-08 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 10,320 |
| 2024-03-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 80 |
| 2024-03-06 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-03-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 80 |
| 2024-03-04 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-03-01 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-02-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-02-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 80 |
| 2024-02-27 | 1.300 | 1.300 | 1.240 | 1.240 | 1.240 | 2,160 |
| 2024-02-26 | 0.850 | 0.850 | 0.840 | 0.850 | 0.850 | 20,400 |
| 2024-02-23 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 6,320 |
| 2024-02-22 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-02-21 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 880 |
| 2024-02-20 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-02-19 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-02-16 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.