Huajun Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-24 | 0.900 | 1.000 | 0.900 | 1.000 | 1.000 | 4,800 |
| 2022-08-23 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2022-08-22 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2022-08-19 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2022-08-18 | 0.840 | 0.840 | 0.820 | 0.840 | 0.840 | 1,680 |
| 2022-08-17 | 0.840 | 0.840 | 0.820 | 0.840 | 0.840 | 880 |
| 2022-08-16 | 1.000 | 1.100 | 0.820 | 0.820 | 0.820 | 7,440 |
| 2022-08-15 | 0.810 | 0.820 | 0.810 | 0.820 | 0.820 | 1,800 |
| 2022-08-12 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 400 |
| 2022-08-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2022-08-10 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 10,000 |
| 2022-08-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,720 |
| 2022-08-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 800 |
| 2022-08-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-08-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-08-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-07-29 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-07-28 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-07-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-07-26 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-07-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-07-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-07-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-07-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-07-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-07-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-07-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-07-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-07-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-07-12 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 440 |
| 2022-07-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-07-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-07-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-07-06 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-07-05 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-07-04 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-06-30 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-06-29 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-06-28 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-06-27 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-06-24 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-06-23 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-06-22 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-06-21 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-06-20 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-06-17 | 0.930 | 0.940 | 0.930 | 0.940 | 0.940 | 600 |
| 2022-06-16 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 2,400 |
| 2022-06-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-06-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-06-13 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-06-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-06-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-06-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-06-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 80 |
| 2022-06-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,320 |
| 2022-06-02 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 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.