Quanzhou Huixin Micro credit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.600	0.600	0.600	0.600	0.402	0
2022-05-31	0.600	0.600	0.600	0.600	0.402	0
2022-05-30	0.600	0.600	0.600	0.600	0.402	0
2022-05-27	0.600	0.600	0.600	0.600	0.402	0
2022-05-26	0.600	0.600	0.600	0.600	0.402	6,000
2022-05-25	0.300	0.650	0.300	0.610	0.408	30,000
2022-05-24	0.530	0.530	0.530	0.530	0.355	0
2022-05-23	0.460	0.540	0.460	0.540	0.362	4,000
2022-05-20	0.650	0.650	0.650	0.650	0.435	0
2022-05-19	0.650	0.650	0.650	0.650	0.435	0
2022-05-18	0.650	0.650	0.650	0.650	0.435	0
2022-05-17	0.650	0.650	0.650	0.650	0.435	0
2022-05-16	0.650	0.650	0.650	0.650	0.435	0
2022-05-13	0.650	0.650	0.650	0.650	0.435	0
2022-05-12	0.650	0.650	0.650	0.650	0.435	0
2022-05-11	0.650	0.650	0.650	0.650	0.435	0
2022-05-10	0.680	0.680	0.680	0.680	0.455	0
2022-05-06	0.730	0.730	0.730	0.730	0.489	0
2022-05-05	0.770	0.770	0.770	0.770	0.515	0
2022-05-04	0.770	0.770	0.770	0.770	0.515	0
2022-05-03	0.770	0.770	0.770	0.770	0.515	0
2022-04-29	0.770	0.770	0.770	0.770	0.515	0
2022-04-28	0.800	0.800	0.800	0.800	0.536	2,000
2022-04-27	0.750	0.750	0.730	0.730	0.489	20,000
2022-04-26	0.800	0.800	0.800	0.800	0.536	0
2022-04-25	0.800	0.800	0.800	0.800	0.536	0
2022-04-22	0.800	0.800	0.800	0.800	0.536	0
2022-04-21	0.800	0.800	0.800	0.800	0.536	0
2022-04-20	0.800	0.800	0.800	0.800	0.536	0
2022-04-19	0.800	0.800	0.800	0.800	0.536	0
2022-04-14	0.800	0.800	0.800	0.800	0.536	0
2022-04-13	0.800	0.800	0.800	0.800	0.536	0
2022-04-12	0.800	0.800	0.800	0.800	0.536	0
2022-04-11	0.800	0.800	0.800	0.800	0.536	0
2022-04-08	0.800	0.800	0.800	0.800	0.536	0
2022-04-07	0.800	0.800	0.800	0.800	0.536	0
2022-04-06	0.800	0.800	0.800	0.800	0.536	0
2022-04-04	0.800	0.800	0.800	0.800	0.536	0
2022-04-01	0.800	0.800	0.800	0.800	0.536	0
2022-03-31	0.800	0.800	0.800	0.800	0.536	0
2022-03-30	0.800	0.800	0.800	0.800	0.536	0
2022-03-29	0.800	0.800	0.800	0.800	0.536	0
2022-03-28	0.800	0.800	0.800	0.800	0.536	0
2022-03-25	0.920	0.920	0.800	0.800	0.536	18,000
2022-03-24	0.800	0.800	0.800	0.800	0.536	6,000
2022-03-23	0.840	0.840	0.840	0.840	0.562	0
2022-03-22	0.840	0.840	0.840	0.840	0.562	0
2022-03-21	0.840	0.840	0.840	0.840	0.562	0
2022-03-18	0.840	0.840	0.840	0.840	0.562	0
2022-03-17	0.840	0.840	0.840	0.840	0.562	0
2022-03-16	0.840	0.840	0.840	0.840	0.562	0
2022-03-15	0.840	0.840	0.840	0.840	0.562	0
2022-03-14	0.840	0.840	0.840	0.840	0.562	0
2022-03-11	0.840	0.840	0.840	0.840	0.562	0
2022-03-10	0.840	0.840	0.840	0.840	0.562	0
2022-03-09	0.840	0.840	0.840	0.840	0.562	0
2022-03-08	0.840	0.840	0.840	0.840	0.562	0
2022-03-07	0.840	0.840	0.840	0.840	0.562	0
2022-03-04	0.870	0.890	0.860	0.880	0.589	26,000
2022-03-03	0.890	0.890	0.890	0.890	0.596	0

← NewerPage 19 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0575 HKD
2025-06-18	0.0546 HKD
2024-06-13	0.0550 HKD
2023-06-15	0.0550 HKD
2022-06-16	0.0588 HKD
2021-06-17	0.0606 HKD
2020-06-18	0.0548 HKD
2019-06-18	0.0569 HKD

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