China Huirong Financials Hldgs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.990	0.990	0.920	0.940	0.834	826,000
2024-05-14	0.990	0.990	0.990	0.990	0.878	0
2024-05-13	0.990	0.990	0.990	0.990	0.878	0
2024-05-10	0.990	0.990	0.990	0.990	0.878	0
2024-05-09	0.990	1.000	0.910	0.990	0.878	1,204,000
2024-05-08	0.950	0.950	0.950	0.950	0.843	0
2024-05-07	1.000	1.000	1.000	1.000	0.887	0
2024-05-06	1.000	1.000	1.000	1.000	0.887	0
2024-05-03	1.000	1.000	1.000	1.000	0.887	0
2024-05-02	1.000	1.000	1.000	1.000	0.887	0
2024-04-30	0.890	1.010	0.880	1.000	0.887	1,710,000
2024-04-29	0.950	0.950	0.950	0.950	0.843	0
2024-04-26	0.920	1.010	0.920	0.950	0.843	1,426,000
2024-04-25	0.890	0.910	0.850	0.910	0.807	106,000
2024-04-24	0.930	0.930	0.870	0.930	0.825	8,000
2024-04-23	0.920	0.920	0.920	0.920	0.816	0
2024-04-22	0.920	0.920	0.920	0.920	0.816	0
2024-04-19	0.920	0.920	0.920	0.920	0.816	0
2024-04-18	0.920	0.920	0.920	0.920	0.816	0
2024-04-17	0.890	0.920	0.850	0.920	0.816	106,000
2024-04-16	0.880	0.930	0.870	0.930	0.825	20,000
2024-04-15	0.870	0.930	0.860	0.930	0.825	22,000
2024-04-12	0.930	0.930	0.930	0.930	0.825	0
2024-04-11	0.930	0.930	0.930	0.930	0.825	0
2024-04-10	0.930	0.930	0.930	0.930	0.825	0
2024-04-09	0.930	0.930	0.930	0.930	0.825	0
2024-04-08	0.930	0.930	0.920	0.930	0.825	24,000
2024-04-05	0.950	0.950	0.950	0.950	0.843	0
2024-04-03	0.950	0.950	0.950	0.950	0.843	2,000
2024-04-02	0.940	0.940	0.940	0.940	0.834	2,000
2024-03-28	0.960	0.960	0.960	0.960	0.851	0
2024-03-27	0.960	0.960	0.960	0.960	0.851	2,000
2024-03-26	0.950	0.950	0.950	0.950	0.843	0
2024-03-25	0.950	0.950	0.950	0.950	0.843	0
2024-03-22	0.950	0.950	0.950	0.950	0.843	0
2024-03-21	0.950	0.950	0.950	0.950	0.843	2,000
2024-03-20	0.910	0.940	0.910	0.940	0.834	38,000
2024-03-19	0.910	0.930	0.850	0.930	0.825	276,000
2024-03-18	0.980	0.980	0.960	0.960	0.851	14,000
2024-03-15	0.950	0.980	0.950	0.980	0.869	6,000
2024-03-14	0.980	0.980	0.950	0.950	0.843	8,000
2024-03-13	0.980	0.980	0.980	0.980	0.869	0
2024-03-12	0.980	0.980	0.980	0.980	0.869	2,000
2024-03-11	0.980	0.980	0.980	0.980	0.869	0
2024-03-08	0.890	0.980	0.890	0.980	0.869	14,000
2024-03-07	0.980	0.980	0.980	0.980	0.869	0
2024-03-06	0.980	0.980	0.980	0.980	0.869	2,000
2024-03-05	0.950	0.960	0.950	0.960	0.851	4,000
2024-03-04	0.960	0.960	0.960	0.960	0.851	0
2024-03-01	0.970	0.970	0.970	0.970	0.860	0
2024-02-29	0.970	0.970	0.970	0.970	0.860	0
2024-02-28	0.970	0.970	0.970	0.970	0.860	0
2024-02-27	0.970	0.970	0.970	0.970	0.860	0
2024-02-26	0.980	0.980	0.980	0.980	0.869	0
2024-02-23	0.980	0.980	0.980	0.980	0.869	0
2024-02-22	0.980	0.980	0.980	0.980	0.869	0
2024-02-21	0.980	0.980	0.950	0.980	0.869	6,000
2024-02-20	0.940	0.940	0.940	0.940	0.834	0
2024-02-19	0.940	0.940	0.940	0.940	0.834	0
2024-02-16	0.940	0.940	0.940	0.940	0.834	0

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0300 HKD
2025-06-02	0.0300 HKD
2024-05-31	0.0200 HKD
2023-06-14	0.0300 HKD
2022-05-30	0.0400 HKD
2020-06-01	0.0130 HKD
2019-05-30	0.0130 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.