Huazhang Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.580	0.590	0.580	0.580	0.535	190,000
2022-05-31	0.500	0.550	0.485	0.510	0.471	92,000
2022-05-30	0.490	0.640	0.450	0.490	0.452	1,054,000
2022-05-27	0.510	0.510	0.470	0.470	0.434	746,000
2022-05-26	0.510	0.510	0.470	0.500	0.462	900,000
2022-05-25	0.550	0.550	0.470	0.500	0.462	906,000
2022-05-24	0.530	0.560	0.530	0.560	0.517	24,000
2022-05-23	0.550	0.560	0.500	0.530	0.489	296,000
2022-05-20	0.550	0.550	0.530	0.550	0.508	680,000
2022-05-19	0.570	0.570	0.530	0.550	0.508	120,000
2022-05-18	0.570	0.570	0.570	0.570	0.526	6,000
2022-05-17	0.570	0.570	0.530	0.570	0.526	44,000
2022-05-16	0.570	0.570	0.570	0.570	0.526	2,000
2022-05-13	0.550	0.550	0.550	0.550	0.508	0
2022-05-12	0.570	0.590	0.550	0.550	0.508	270,000
2022-05-11	0.570	0.590	0.570	0.570	0.526	34,000
2022-05-10	0.580	0.580	0.570	0.570	0.526	90,000
2022-05-06	0.570	0.640	0.570	0.570	0.526	94,000
2022-05-05	0.570	0.570	0.570	0.570	0.526	0
2022-05-04	0.570	0.570	0.570	0.570	0.526	0
2022-05-03	0.570	0.570	0.570	0.570	0.526	28,000
2022-04-29	0.580	0.580	0.570	0.570	0.526	30,000
2022-04-28	0.570	0.570	0.570	0.570	0.526	10,000
2022-04-27	0.600	0.600	0.570	0.570	0.526	100,000
2022-04-26	0.600	0.600	0.560	0.570	0.526	26,000
2022-04-25	0.560	0.560	0.560	0.560	0.517	4,000
2022-04-22	0.680	0.680	0.550	0.560	0.517	348,000
2022-04-21	0.570	0.680	0.550	0.680	0.628	64,000
2022-04-20	0.580	0.580	0.550	0.560	0.517	210,000
2022-04-19	0.570	0.570	0.570	0.570	0.526	0
2022-04-14	0.560	0.560	0.560	0.560	0.517	0
2022-04-13	0.550	0.550	0.550	0.550	0.508	0
2022-04-12	0.520	0.550	0.520	0.550	0.508	60,000
2022-04-11	0.570	0.570	0.570	0.570	0.526	34,000
2022-04-08	0.590	0.590	0.580	0.580	0.535	20,000
2022-04-07	0.590	0.590	0.590	0.590	0.545	4,000
2022-04-06	0.630	0.630	0.630	0.630	0.582	2,000
2022-04-04	0.620	0.630	0.620	0.630	0.582	154,000
2022-04-01	0.580	0.620	0.580	0.620	0.572	12,000
2022-03-31	0.560	0.580	0.560	0.580	0.535	14,020
2022-03-30	0.570	0.570	0.560	0.560	0.517	26,000
2022-03-29	0.570	0.570	0.570	0.570	0.526	0
2022-03-28	0.570	0.570	0.570	0.570	0.526	0
2022-03-25	0.560	0.580	0.560	0.570	0.526	144,000
2022-03-24	0.570	0.580	0.570	0.580	0.535	14,000
2022-03-23	0.560	0.580	0.560	0.570	0.526	44,000
2022-03-22	0.580	0.580	0.560	0.580	0.535	550,000
2022-03-21	0.580	0.580	0.560	0.560	0.517	58,000
2022-03-18	0.570	0.600	0.570	0.600	0.554	24,000
2022-03-17	0.580	0.580	0.580	0.580	0.535	124,000
2022-03-16	0.570	0.580	0.570	0.580	0.535	554,000
2022-03-15	0.590	0.590	0.570	0.570	0.526	562,000
2022-03-14	0.600	0.600	0.540	0.570	0.526	1,112,000
2022-03-11	0.580	0.600	0.560	0.560	0.517	834,000
2022-03-10	0.610	0.610	0.580	0.580	0.535	246,000
2022-03-09	0.590	0.600	0.590	0.600	0.554	84,000
2022-03-08	0.600	0.600	0.590	0.590	0.545	106,000
2022-03-07	0.640	0.640	0.640	0.640	0.591	62,000
2022-03-04	0.640	0.640	0.640	0.640	0.591	0
2022-03-03	0.670	0.670	0.640	0.640	0.591	116,000

← NewerPage 19 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.