Huajun Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 1.310 | 1.310 | 1.060 | 1.090 | 1.090 | 8,240 |
| 2023-11-15 | 1.100 | 1.390 | 1.100 | 1.320 | 1.320 | 7,120 |
| 2023-11-14 | 1.500 | 1.500 | 1.200 | 1.200 | 1.200 | 800 |
| 2023-11-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2023-11-10 | 1.350 | 1.350 | 1.110 | 1.110 | 1.110 | 240 |
| 2023-11-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2023-11-08 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 1,040 |
| 2023-11-07 | 1.310 | 1.310 | 1.260 | 1.260 | 1.260 | 480 |
| 2023-11-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-11-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-11-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-11-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-10-31 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-10-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-10-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-10-26 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,360 |
| 2023-10-25 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-10-24 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-10-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-10-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-10-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-10-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-10-16 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-10-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-10-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 80 |
| 2023-10-11 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 3,160 |
| 2023-10-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 960 |
| 2023-10-09 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 8,039 |
| 2023-10-06 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2023-10-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2023-10-04 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2023-10-03 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 4,000 |
| 2023-09-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-09-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-09-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-09-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-09-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-09-22 | 1.450 | 1.450 | 1.390 | 1.390 | 1.390 | 25,440 |
| 2023-09-21 | 1.110 | 1.670 | 1.110 | 1.670 | 1.670 | 7,200 |
| 2023-09-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2023-09-19 | 1.290 | 2.100 | 1.150 | 1.160 | 1.160 | 14,880 |
| 2023-09-18 | 1.100 | 2.200 | 1.070 | 1.290 | 1.290 | 20,560 |
| 2023-09-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2023-09-14 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 1,040 |
| 2023-09-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 800 |
| 2023-09-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,640 |
| 2023-09-07 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 2,640 |
| 2023-09-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-09-05 | 3.000 | 3.000 | 1.360 | 1.360 | 1.360 | 36,000 |
| 2023-09-04 | 1.000 | 1.230 | 1.000 | 1.230 | 1.230 | 10,080 |
| 2023-08-31 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2023-08-30 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2023-08-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2023-08-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2023-08-25 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2023-08-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2023-08-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2023-08-22 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2023-08-21 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 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.