Huajun Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-07-28 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-07-27 | 1.400 | 1.640 | 1.400 | 1.640 | 1.640 | 160 |
| 2026-07-24 | 1.300 | 1.730 | 1.240 | 1.500 | 1.500 | 122,320 |
| 2026-07-23 | 1.980 | 1.980 | 1.750 | 1.980 | 1.980 | 1,360 |
| 2026-07-22 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-07-21 | 1.960 | 2.000 | 1.750 | 1.990 | 1.990 | 11,040 |
| 2026-07-20 | 1.880 | 2.070 | 1.870 | 2.030 | 2.030 | 15,680 |
| 2026-07-17 | 1.370 | 2.070 | 1.370 | 2.030 | 2.030 | 52,960 |
| 2026-07-16 | 1.680 | 1.870 | 1.180 | 1.870 | 1.870 | 30,080 |
| 2026-07-15 | 1.550 | 1.680 | 1.550 | 1.680 | 1.680 | 20,160 |
| 2026-07-14 | 1.480 | 1.550 | 1.350 | 1.550 | 1.550 | 37,800 |
| 2026-07-13 | 1.110 | 1.500 | 1.110 | 1.480 | 1.480 | 63,120 |
| 2026-07-10 | 1.450 | 1.450 | 1.190 | 1.310 | 1.310 | 109,680 |
| 2026-07-09 | 1.450 | 1.450 | 1.190 | 1.310 | 1.310 | 109,680 |
| 2026-07-08 | 1.880 | 2.100 | 1.400 | 1.480 | 1.480 | 99,680 |
| 2026-07-07 | 1.270 | 1.700 | 1.190 | 1.700 | 1.700 | 57,040 |
| 2026-07-06 | 1.480 | 1.500 | 1.250 | 1.390 | 1.390 | 62,400 |
| 2026-07-03 | 1.120 | 1.500 | 1.120 | 1.350 | 1.350 | 38,320 |
| 2026-07-02 | 1.330 | 1.500 | 1.110 | 1.120 | 1.120 | 112,160 |
| 2026-06-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-17 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-06-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-06-15 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-06-12 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 4,000 |
| 2026-06-11 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 4,000 |
| 2026-06-10 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 4,000 |
| 2026-06-09 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 4,000 |
| 2026-06-08 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 4,000 |
| 2026-06-05 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 4,000 |
| 2026-06-04 | 1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 480 |
| 2026-06-03 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 0 |
| 2026-06-02 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 1,080 |
| 2026-06-01 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 0 |
| 2026-05-29 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 1,080 |
| 2026-05-28 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 1,080 |
| 2026-05-27 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 0 |
| 2026-05-26 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 0 |
| 2026-05-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-18 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 1,080 |
| 2026-05-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-14 | 1.280 | 1.280 | 1.270 | 1.280 | 1.280 | 4,800 |
| 2026-05-13 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-05-12 | 1.270 | 1.390 | 1.270 | 1.270 | 1.270 | 80 |
| 2026-05-11 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 8,640 |
| 2026-05-08 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 10,720 |
| 2026-05-07 | 1.080 | 1.080 | 1.020 | 1.030 | 1.030 | 8,000 |
| 2026-05-06 | 1.080 | 1.080 | 1.020 | 1.030 | 1.030 | 8,000 |
| 2026-05-05 | 1.080 | 1.080 | 1.020 | 1.030 | 1.030 | 8,000 |
| 2026-05-04 | 1.080 | 1.080 | 1.020 | 1.020 | 1.020 | 8,000 |
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.