Huajun Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 0.630 | 0.675 | 0.625 | 0.650 | 0.650 | 70,040 |
| 2026-10-22 | 0.675 | 0.710 | 0.635 | 0.670 | 0.670 | 123,920 |
| 2026-10-21 | 0.735 | 0.800 | 0.675 | 0.710 | 0.710 | 171,360 |
| 2026-10-20 | 0.730 | 0.750 | 0.700 | 0.735 | 0.735 | 93,880 |
| 2026-10-16 | 0.685 | 0.730 | 0.685 | 0.720 | 0.720 | 145,520 |
| 2026-10-15 | 0.720 | 0.730 | 0.625 | 0.685 | 0.685 | 221,600 |
| 2026-10-14 | 0.730 | 0.770 | 0.720 | 0.730 | 0.730 | 215,840 |
| 2026-10-13 | 0.830 | 0.830 | 0.720 | 0.770 | 0.770 | 340,720 |
| 2026-10-12 | 0.850 | 0.870 | 0.795 | 0.830 | 0.830 | 111,840 |
| 2026-10-09 | 0.915 | 0.925 | 0.780 | 0.850 | 0.850 | 501,120 |
| 2026-10-08 | 0.950 | 0.950 | 0.840 | 0.885 | 0.885 | 145,480 |
| 2026-10-07 | 0.885 | 0.945 | 0.860 | 0.925 | 0.925 | 162,760 |
| 2026-10-06 | 0.880 | 0.915 | 0.850 | 0.885 | 0.885 | 196,640 |
| 2026-10-05 | 0.950 | 0.980 | 0.890 | 0.935 | 0.935 | 90,000 |
| 2026-10-02 | 0.900 | 0.950 | 0.890 | 0.950 | 0.950 | 77,840 |
| 2026-09-30 | 1.020 | 1.020 | 0.900 | 0.945 | 0.945 | 279,520 |
| 2026-09-29 | 0.980 | 1.020 | 0.840 | 0.990 | 0.990 | 544,480 |
| 2026-09-28 | 1.090 | 1.090 | 0.990 | 1.030 | 1.030 | 211,840 |
| 2026-09-25 | 1.100 | 1.200 | 1.060 | 1.090 | 1.090 | 349,920 |
| 2026-09-24 | 1.210 | 1.210 | 0.880 | 1.095 | 1.095 | 1,552,640 |
| 2026-09-23 | 1.800 | 1.800 | 1.150 | 1.205 | 1.205 | 5,001,040 |
| 2026-09-22 | 4.400 | 4.410 | 1.880 | 2.110 | 2.110 | 1,405,760 |
| 2026-09-21 | 4.500 | 4.570 | 4.380 | 4.400 | 4.400 | 1,251,920 |
| 2026-09-18 | 4.690 | 4.750 | 4.360 | 4.580 | 4.580 | 970,640 |
| 2026-09-17 | 4.730 | 4.930 | 4.400 | 4.690 | 4.690 | 141,840 |
| 2026-09-16 | 4.660 | 4.750 | 4.400 | 4.730 | 4.730 | 127,200 |
| 2026-09-15 | 4.955 | 4.995 | 4.250 | 4.660 | 4.660 | 445,200 |
| 2026-09-14 | 5.180 | 5.180 | 4.900 | 4.955 | 4.955 | 113,920 |
| 2026-09-11 | 4.970 | 5.180 | 4.900 | 5.180 | 5.180 | 743,960 |
| 2026-09-10 | 4.200 | 5.200 | 4.200 | 4.980 | 4.980 | 7,877,520 |
| 2026-09-09 | 4.265 | 4.265 | 4.200 | 4.200 | 4.200 | 4,720 |
| 2026-09-08 | 4.500 | 4.500 | 4.490 | 4.490 | 4.490 | 4,000 |
| 2026-09-07 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 11,200 |
| 2026-09-04 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 2,560 |
| 2026-09-03 | 4.545 | 4.550 | 4.540 | 4.540 | 4.540 | 15,200 |
| 2026-09-02 | 4.800 | 4.800 | 4.200 | 4.550 | 4.550 | 6,880 |
| 2026-09-01 | 4.300 | 4.890 | 4.200 | 4.400 | 4.400 | 27,280 |
| 2026-08-31 | 4.200 | 4.450 | 4.200 | 4.300 | 4.300 | 2,240 |
| 2026-08-28 | 4.300 | 4.550 | 4.200 | 4.200 | 4.200 | 29,789 |
| 2026-08-27 | 4.500 | 4.980 | 4.000 | 4.295 | 4.295 | 23,280 |
| 2026-08-26 | 4.840 | 4.840 | 4.330 | 4.330 | 4.330 | 41,840 |
| 2026-08-25 | 4.000 | 4.400 | 3.850 | 4.340 | 4.340 | 102,240 |
| 2026-08-24 | 3.480 | 4.655 | 3.480 | 4.000 | 4.000 | 143,840 |
| 2026-08-21 | 3.600 | 3.800 | 3.480 | 3.480 | 3.480 | 29,840 |
| 2026-08-20 | 3.600 | 3.800 | 3.490 | 3.720 | 3.720 | 29,840 |
| 2026-08-19 | 3.900 | 3.900 | 3.600 | 3.600 | 3.600 | 1,600 |
| 2026-08-18 | 2.590 | 4.600 | 2.570 | 4.485 | 4.485 | 1,000 |
| 2026-08-17 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 3,200 |
| 2026-08-14 | 2.980 | 3.000 | 2.570 | 2.570 | 2.570 | 32,840 |
| 2026-08-13 | 3.780 | 3.805 | 2.970 | 2.980 | 2.980 | 27,920 |
| 2026-08-12 | 4.070 | 4.070 | 3.050 | 3.880 | 3.880 | 4,720 |
| 2026-08-11 | 3.850 | 4.155 | 3.850 | 4.150 | 4.150 | 46,400 |
| 2026-08-10 | 4.025 | 4.350 | 3.825 | 3.885 | 3.885 | 10,880 |
| 2026-08-07 | 4.100 | 4.800 | 4.100 | 4.600 | 4.600 | 81,750 |
| 2026-08-06 | 4.850 | 4.850 | 4.060 | 4.600 | 4.600 | 42,920 |
| 2026-08-05 | 4.740 | 5.630 | 3.880 | 4.850 | 4.850 | 202,280 |
| 2026-08-04 | 2.530 | 5.570 | 2.530 | 4.740 | 4.740 | 615,960 |
| 2026-08-03 | 1.800 | 2.950 | 1.800 | 2.300 | 2.300 | 222,480 |
| 2026-07-31 | 1.640 | 1.830 | 1.640 | 1.800 | 1.800 | 19,120 |
| 2026-07-30 | 1.600 | 1.640 | 1.500 | 1.640 | 1.640 | 50,040 |
Page 1 of 3 · 125 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.