Huazhang Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.370	0.370	0.370	0.370	0.342	10,000
2023-11-15	0.370	0.370	0.370	0.370	0.342	0
2023-11-14	0.370	0.370	0.370	0.370	0.342	0
2023-11-13	0.370	0.370	0.370	0.370	0.342	0
2023-11-10	0.370	0.370	0.370	0.370	0.342	0
2023-11-09	0.370	0.370	0.370	0.370	0.342	0
2023-11-08	0.370	0.370	0.370	0.370	0.342	0
2023-11-07	0.370	0.370	0.370	0.370	0.342	0
2023-11-06	0.370	0.370	0.370	0.370	0.342	0
2023-11-03	0.330	0.380	0.330	0.380	0.351	78,000
2023-11-02	0.380	0.380	0.380	0.380	0.351	2,000
2023-11-01	0.380	0.380	0.380	0.380	0.351	2,000
2023-10-31	0.390	0.390	0.390	0.390	0.360	66,000
2023-10-30	0.415	0.415	0.415	0.415	0.383	0
2023-10-27	0.370	0.415	0.360	0.415	0.383	8,204,000
2023-10-26	0.370	0.375	0.370	0.375	0.346	10,000
2023-10-25	0.355	0.355	0.355	0.355	0.328	0
2023-10-24	0.355	0.355	0.355	0.355	0.328	6,002,000
2023-10-20	0.355	0.360	0.355	0.360	0.332	20,000
2023-10-19	0.350	0.355	0.350	0.355	0.328	1,700,000
2023-10-18	0.380	0.380	0.380	0.380	0.351	0
2023-10-17	0.360	0.415	0.360	0.390	0.360	5,038,000
2023-10-16	0.350	0.395	0.350	0.385	0.355	5,700,000
2023-10-13	0.385	0.385	0.370	0.375	0.346	944,000
2023-10-12	0.340	0.340	0.340	0.340	0.314	0
2023-10-11	0.340	0.340	0.340	0.340	0.314	0
2023-10-10	0.335	0.385	0.335	0.340	0.314	60,000
2023-10-09	0.380	0.380	0.380	0.380	0.351	0
2023-10-06	0.380	0.380	0.380	0.380	0.351	0
2023-10-05	0.380	0.380	0.380	0.380	0.351	0
2023-10-04	0.380	0.380	0.380	0.380	0.351	0
2023-10-03	0.380	0.380	0.380	0.380	0.351	80,000
2023-09-29	0.395	0.395	0.395	0.395	0.365	1,778,000
2023-09-28	0.360	0.395	0.360	0.395	0.365	88,000
2023-09-27	0.325	0.325	0.325	0.325	0.300	10,000
2023-09-26	0.335	0.335	0.305	0.325	0.300	56,000
2023-09-25	0.335	0.335	0.335	0.335	0.309	0
2023-09-22	0.335	0.335	0.330	0.330	0.305	118,000
2023-09-21	0.395	0.395	0.390	0.390	0.360	150,000
2023-09-20	0.380	0.380	0.380	0.380	0.351	0
2023-09-19	0.380	0.380	0.380	0.380	0.351	0
2023-09-18	0.385	0.385	0.380	0.380	0.351	90,000
2023-09-15	0.385	0.385	0.385	0.385	0.355	0
2023-09-14	0.390	0.395	0.385	0.385	0.355	656,000
2023-09-13	0.375	0.375	0.375	0.375	0.346	28,000
2023-09-12	0.375	0.375	0.375	0.375	0.346	0
2023-09-11	0.375	0.375	0.375	0.375	0.346	0
2023-09-07	0.375	0.375	0.375	0.375	0.346	0
2023-09-06	0.405	0.405	0.330	0.375	0.346	526,000
2023-09-05	0.375	0.375	0.375	0.375	0.346	0
2023-09-04	0.370	0.375	0.370	0.375	0.346	80,000
2023-08-31	0.375	0.375	0.370	0.370	0.342	110,000
2023-08-30	0.370	0.370	0.370	0.370	0.342	0
2023-08-29	0.400	0.400	0.370	0.370	0.342	50,000
2023-08-28	0.365	0.370	0.365	0.370	0.342	92,000
2023-08-25	0.400	0.445	0.340	0.365	0.337	450,000
2023-08-24	0.365	0.415	0.365	0.375	0.346	18,000
2023-08-23	0.360	0.360	0.360	0.360	0.332	0
2023-08-22	0.360	0.360	0.360	0.360	0.332	10,000
2023-08-21	0.360	0.360	0.360	0.360	0.332	16,000

← NewerPage 13 of 21 · 1,234 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.