Huazhang Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.300	0.300	0.300	0.300	0.300	0
2024-02-14	0.300	0.300	0.300	0.300	0.300	0
2024-02-09	0.280	0.300	0.275	0.300	0.300	198,000
2024-02-08	0.249	0.275	0.246	0.275	0.275	1,444,000
2024-02-07	0.250	0.250	0.230	0.248	0.248	510,000
2024-02-06	0.250	0.250	0.230	0.250	0.250	756,000
2024-02-05	0.260	0.260	0.235	0.260	0.240	254,000
2024-02-02	0.275	0.280	0.250	0.275	0.254	438,000
2024-02-01	0.250	0.270	0.242	0.265	0.245	524,000
2024-01-31	0.265	0.285	0.248	0.285	0.263	1,890,000
2024-01-30	0.290	0.300	0.260	0.295	0.272	108,000
2024-01-29	0.320	0.320	0.285	0.320	0.295	476,000
2024-01-26	0.350	0.370	0.350	0.370	0.342	130,000
2024-01-25	0.350	0.350	0.350	0.350	0.323	0
2024-01-24	0.350	0.350	0.350	0.350	0.323	0
2024-01-23	0.350	0.350	0.350	0.350	0.323	0
2024-01-22	0.350	0.350	0.350	0.350	0.323	20,000
2024-01-19	0.380	0.380	0.380	0.380	0.351	0
2024-01-18	0.380	0.380	0.380	0.380	0.351	0
2024-01-17	0.380	0.380	0.380	0.380	0.351	0
2024-01-16	0.380	0.380	0.380	0.380	0.351	6,000
2024-01-15	0.435	0.435	0.435	0.435	0.402	0
2024-01-12	0.435	0.435	0.435	0.435	0.402	0
2024-01-11	0.435	0.435	0.435	0.435	0.402	0
2024-01-10	0.435	0.435	0.435	0.435	0.402	0
2024-01-09	0.435	0.435	0.435	0.435	0.402	0
2024-01-08	0.435	0.435	0.435	0.435	0.402	0
2024-01-05	0.435	0.435	0.435	0.435	0.402	0
2024-01-04	0.435	0.435	0.435	0.435	0.402	0
2024-01-03	0.435	0.435	0.435	0.435	0.402	0
2024-01-02	0.450	0.450	0.435	0.435	0.402	2,000
2023-12-29	0.380	0.380	0.380	0.380	0.351	0
2023-12-28	0.380	0.380	0.380	0.380	0.351	16,000
2023-12-27	0.380	0.380	0.380	0.380	0.351	10,000
2023-12-22	0.380	0.380	0.380	0.380	0.351	0
2023-12-21	0.380	0.380	0.380	0.380	0.351	40,000
2023-12-20	0.370	0.370	0.370	0.370	0.342	0
2023-12-19	0.350	0.380	0.350	0.370	0.342	156,000
2023-12-18	0.355	0.355	0.355	0.355	0.328	8,000
2023-12-15	0.355	0.355	0.355	0.355	0.328	34,000
2023-12-14	0.425	0.425	0.300	0.355	0.328	5,362,000
2023-12-13	0.430	0.430	0.425	0.425	0.392	20,000
2023-12-12	0.395	0.395	0.395	0.395	0.365	0
2023-12-11	0.375	0.420	0.375	0.395	0.365	160,000
2023-12-08	0.420	0.420	0.405	0.405	0.374	34,000
2023-12-07	0.420	0.420	0.410	0.410	0.379	30,000
2023-12-06	0.420	0.420	0.405	0.405	0.374	70,000
2023-12-05	0.420	0.420	0.395	0.395	0.365	20,000
2023-12-04	0.395	0.395	0.395	0.395	0.365	0
2023-12-01	0.445	0.450	0.395	0.395	0.365	88,000
2023-11-30	0.450	0.450	0.375	0.395	0.365	104,000
2023-11-29	0.450	0.450	0.400	0.400	0.369	62,000
2023-11-28	0.410	0.450	0.400	0.400	0.369	78,000
2023-11-27	0.360	0.385	0.355	0.385	0.355	26,000
2023-11-24	0.450	0.450	0.400	0.400	0.369	48,000
2023-11-23	0.390	0.390	0.390	0.390	0.360	0
2023-11-22	0.425	0.425	0.390	0.390	0.360	30,000
2023-11-21	0.390	0.425	0.390	0.425	0.392	40,000
2023-11-20	0.370	0.420	0.350	0.400	0.369	254,000
2023-11-17	0.370	0.370	0.370	0.370	0.342	0

← NewerPage 12 of 21 · 1,229 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.