Huazhang Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.550	0.560	0.550	0.550	0.508	504,000
2022-08-25	0.550	0.560	0.550	0.550	0.508	502,000
2022-08-24	0.550	0.560	0.550	0.550	0.508	668,000
2022-08-23	0.550	0.550	0.550	0.550	0.508	502,000
2022-08-22	0.550	0.550	0.550	0.550	0.508	500,000
2022-08-19	0.550	0.550	0.550	0.550	0.508	350,000
2022-08-18	0.550	0.550	0.550	0.550	0.508	300,000
2022-08-17	0.510	0.540	0.510	0.540	0.499	274,000
2022-08-16	0.475	0.475	0.475	0.475	0.439	14,000
2022-08-15	0.480	0.480	0.480	0.480	0.443	0
2022-08-12	0.480	0.480	0.480	0.480	0.443	0
2022-08-11	0.480	0.480	0.480	0.480	0.443	0
2022-08-10	0.475	0.480	0.475	0.480	0.443	24,000
2022-08-09	0.455	0.455	0.455	0.455	0.420	0
2022-08-08	0.455	0.455	0.455	0.455	0.420	140,000
2022-08-05	0.455	0.455	0.455	0.455	0.420	0
2022-08-04	0.450	0.455	0.450	0.455	0.420	60,190
2022-08-03	0.430	0.435	0.430	0.435	0.402	14,000
2022-08-02	0.425	0.425	0.425	0.425	0.392	0
2022-08-01	0.425	0.425	0.425	0.425	0.392	14,000
2022-07-29	0.485	0.485	0.485	0.485	0.448	0
2022-07-28	0.485	0.485	0.485	0.485	0.448	4,000
2022-07-27	0.485	0.485	0.485	0.485	0.448	0
2022-07-26	0.485	0.485	0.485	0.485	0.448	0
2022-07-25	0.485	0.485	0.485	0.485	0.448	26,000
2022-07-22	0.415	0.485	0.415	0.485	0.448	52,000
2022-07-21	0.495	0.495	0.370	0.395	0.365	138,000
2022-07-20	0.500	0.560	0.500	0.560	0.517	138,000
2022-07-19	0.500	0.500	0.500	0.500	0.462	0
2022-07-18	0.500	0.500	0.500	0.500	0.462	0
2022-07-15	0.500	0.500	0.500	0.500	0.462	0
2022-07-14	0.500	0.500	0.500	0.500	0.462	12,000
2022-07-13	0.500	0.500	0.500	0.500	0.462	14,000
2022-07-12	0.495	0.495	0.495	0.495	0.457	4,000
2022-07-11	0.485	0.485	0.485	0.485	0.448	0
2022-07-08	0.480	0.480	0.480	0.480	0.443	40,000
2022-07-07	0.475	0.475	0.475	0.475	0.439	0
2022-07-06	0.475	0.475	0.475	0.475	0.439	22,000
2022-07-05	0.480	0.480	0.480	0.480	0.443	0
2022-07-04	0.480	0.480	0.480	0.480	0.443	20,000
2022-06-30	0.485	0.485	0.485	0.485	0.448	28,000
2022-06-29	0.480	0.480	0.480	0.480	0.443	0
2022-06-28	0.480	0.480	0.480	0.480	0.443	2,000
2022-06-27	0.475	0.480	0.475	0.480	0.443	10,000
2022-06-24	0.485	0.485	0.485	0.485	0.448	0
2022-06-23	0.470	0.470	0.470	0.470	0.434	0
2022-06-22	0.480	0.510	0.460	0.460	0.425	942,000
2022-06-21	0.490	0.490	0.460	0.465	0.429	284,000
2022-06-20	0.510	0.510	0.510	0.510	0.471	0
2022-06-17	0.510	0.510	0.510	0.510	0.471	0
2022-06-16	0.510	0.510	0.510	0.510	0.471	0
2022-06-15	0.510	0.510	0.510	0.510	0.471	0
2022-06-14	0.510	0.510	0.510	0.510	0.471	0
2022-06-13	0.510	0.510	0.510	0.510	0.471	8,000
2022-06-10	0.500	0.500	0.500	0.500	0.462	0
2022-06-09	0.500	0.500	0.490	0.490	0.452	370,000
2022-06-08	0.495	0.495	0.495	0.495	0.457	10,000
2022-06-07	0.510	0.590	0.480	0.480	0.443	166,000
2022-06-06	0.560	0.560	0.560	0.560	0.517	0
2022-06-02	0.560	0.560	0.560	0.560	0.517	0

← NewerPage 18 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.