Huajun Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.350	1.350	1.350	1.350	1.350	0
2023-05-22	1.370	1.370	1.370	1.370	1.370	0
2023-05-19	1.370	1.370	1.370	1.370	1.370	0
2023-05-18	1.100	1.990	1.100	1.380	1.380	28,560
2023-05-17	1.100	1.100	1.100	1.100	1.100	0
2023-05-16	1.040	1.100	1.040	1.100	1.100	1,760
2023-05-15	1.100	1.100	1.100	1.100	1.100	0
2023-05-12	1.100	1.100	1.100	1.100	1.100	160
2023-05-11	1.020	1.100	1.020	1.100	1.100	7,760
2023-05-10	1.190	1.190	1.170	1.170	1.170	4,640
2023-05-09	1.550	1.730	1.120	1.180	1.180	36,160
2023-05-08	1.000	2.000	1.000	1.350	1.350	40,080
2023-05-05	1.170	1.170	1.170	1.170	1.170	0
2023-05-04	1.170	1.170	1.170	1.170	1.170	320
2023-05-03	1.260	1.260	1.260	1.260	1.260	400
2023-05-02	1.260	1.260	1.260	1.260	1.260	0
2023-04-28	1.260	1.260	1.260	1.260	1.260	0
2023-04-27	1.260	1.260	1.260	1.260	1.260	0
2023-04-26	1.260	1.260	1.260	1.260	1.260	0
2023-04-25	1.260	1.260	1.260	1.260	1.260	0
2023-04-24	1.260	1.260	1.260	1.260	1.260	0
2023-04-21	1.800	1.800	1.260	1.260	1.260	12,880
2023-04-20	1.000	1.470	1.000	1.450	1.450	20,240
2023-04-19	1.300	1.410	1.190	1.410	1.410	30,800
2023-04-18	1.340	1.340	1.340	1.340	1.340	0
2023-04-17	1.200	1.700	1.000	1.340	1.340	33,840
2023-04-14	1.400	1.400	1.400	1.400	1.400	0
2023-04-13	1.450	1.450	1.450	1.450	1.450	0
2023-04-12	1.500	1.500	1.460	1.460	1.460	7,200
2023-04-11	1.480	1.480	1.480	1.480	1.480	0
2023-04-06	1.480	1.480	1.480	1.480	1.480	0
2023-04-04	1.480	1.480	1.480	1.480	1.480	0
2023-04-03	1.480	1.480	1.480	1.480	1.480	0
2023-03-31	1.480	1.480	1.480	1.480	1.480	0
2023-03-30	1.480	1.480	1.480	1.480	1.480	0
2023-03-29	1.480	1.480	1.480	1.480	1.480	320
2023-03-28	1.480	1.480	1.480	1.480	1.480	0
2023-03-27	1.480	1.480	1.480	1.480	1.480	0
2023-03-24	1.480	1.480	1.480	1.480	1.480	0
2023-03-23	1.480	1.480	1.480	1.480	1.480	0
2023-03-22	1.480	1.480	1.480	1.480	1.480	0
2023-03-21	1.480	1.480	1.480	1.480	1.480	400
2023-03-20	1.500	1.500	1.500	1.500	1.500	240
2023-03-17	1.470	1.560	1.470	1.500	1.500	21,840
2023-03-16	1.470	1.470	1.470	1.470	1.470	0
2023-03-15	1.470	1.470	1.470	1.470	1.470	0
2023-03-14	1.470	1.470	1.470	1.470	1.470	0
2023-03-13	1.500	1.550	1.000	1.470	1.470	8,640
2023-03-10	1.340	1.340	1.300	1.330	1.330	6,240
2023-03-09	1.350	1.600	1.350	1.500	1.500	8,640
2023-03-08	1.570	1.570	1.570	1.570	1.570	240
2023-03-07	1.330	1.620	1.330	1.570	1.570	17,040
2023-03-06	1.380	1.690	1.330	1.570	1.570	22,880
2023-03-03	1.470	1.560	1.330	1.380	1.380	10,160
2023-03-02	1.590	1.620	1.490	1.590	1.590	72,880
2023-03-01	2.470	2.470	1.460	1.540	1.540	360,480
2023-02-28	2.700	2.700	2.470	2.470	2.470	7,920
2023-02-27	5.200	5.200	1.830	3.000	3.000	69,440
2023-02-24	6.110	6.110	6.110	6.110	6.110	80
2023-02-23	1.110	1.120	1.110	1.110	1.110	7,280

← NewerPage 15 of 21 · 1,229 trading daysOlder →

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.