Huazhang Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.670	0.670	0.670	0.670	0.619	12,000
2022-03-01	0.700	0.700	0.640	0.670	0.619	182,000
2022-02-28	0.640	0.640	0.640	0.640	0.591	0
2022-02-25	0.650	0.650	0.650	0.650	0.600	100,000
2022-02-24	0.670	0.690	0.670	0.690	0.637	10,000
2022-02-23	0.650	0.650	0.610	0.620	0.572	148,000
2022-02-22	0.670	0.670	0.670	0.670	0.619	0
2022-02-21	0.670	0.670	0.670	0.670	0.619	6,000
2022-02-18	0.670	0.670	0.670	0.670	0.619	12,000
2022-02-17	0.670	0.670	0.670	0.670	0.619	10,000
2022-02-16	0.670	0.670	0.670	0.670	0.619	58,000
2022-02-15	0.670	0.670	0.670	0.670	0.619	0
2022-02-14	0.680	0.680	0.680	0.680	0.628	0
2022-02-11	0.650	0.680	0.650	0.680	0.628	350,000
2022-02-10	0.590	0.620	0.590	0.620	0.572	204,000
2022-02-09	0.620	0.640	0.580	0.590	0.545	2,586,000
2022-02-08	0.700	0.700	0.640	0.640	0.591	526,000
2022-02-07	0.650	0.740	0.640	0.720	0.665	122,000
2022-02-04	0.650	0.700	0.650	0.700	0.646	140,000
2022-01-31	0.710	0.720	0.710	0.720	0.665	204,000
2022-01-28	0.670	0.700	0.670	0.670	0.619	328,000
2022-01-27	0.600	0.700	0.600	0.610	0.563	282,000
2022-01-26	0.680	0.690	0.670	0.670	0.619	106,000
2022-01-25	0.590	0.620	0.570	0.590	0.545	264,000
2022-01-24	0.560	0.640	0.560	0.570	0.526	336,000
2022-01-21	0.550	0.600	0.550	0.560	0.517	46,000
2022-01-20	0.570	0.690	0.570	0.600	0.554	188,000
2022-01-19	0.560	0.560	0.560	0.560	0.517	0
2022-01-18	0.600	0.610	0.550	0.550	0.508	364,000
2022-01-17	0.550	0.590	0.550	0.570	0.526	426,000
2022-01-14	0.540	0.560	0.540	0.550	0.508	268,000
2022-01-13	0.530	0.550	0.530	0.530	0.489	538,000
2022-01-12	0.530	0.540	0.500	0.530	0.489	492,000
2022-01-11	0.590	0.590	0.500	0.550	0.508	2,676,000
2022-01-10	0.650	0.650	0.480	0.590	0.545	3,728,000
2022-01-07	0.670	0.670	0.670	0.670	0.619	36,000
2022-01-06	0.650	0.670	0.650	0.670	0.619	60,000
2022-01-05	0.670	0.670	0.670	0.670	0.619	288,000
2022-01-04	0.670	0.690	0.670	0.670	0.619	664,000
2022-01-03	0.670	0.670	0.650	0.670	0.619	112,000
2021-12-31	0.670	0.670	0.670	0.670	0.619	0
2021-12-30	0.670	0.670	0.670	0.670	0.619	0
2021-12-29	0.670	0.670	0.670	0.670	0.619	120,000
2021-12-28	0.630	1.040	0.630	0.670	0.619	140,000
2021-12-24	0.630	0.630	0.630	0.630	0.582	0
2021-12-23	0.630	0.630	0.630	0.630	0.582	64,000
2021-12-22	0.630	0.630	0.630	0.630	0.582	124,000
2021-12-21	0.670	0.670	0.630	0.630	0.582	20,000
2021-12-20	0.670	0.670	0.670	0.670	0.619	60,000
2021-12-17	0.670	0.670	0.670	0.670	0.619	20,000
2021-12-16	0.710	0.710	0.710	0.710	0.655	0
2021-12-15	0.710	0.710	0.710	0.710	0.655	34,000
2021-12-14	0.710	0.710	0.710	0.710	0.655	18,000
2021-12-13	0.650	0.730	0.650	0.710	0.655	172,000
2021-12-10	0.690	0.690	0.690	0.690	0.637	0
2021-12-09	0.670	0.700	0.670	0.690	0.637	526,000
2021-12-08	0.670	0.670	0.670	0.670	0.619	60,000
2021-12-07	0.670	0.670	0.670	0.670	0.619	14,000
2021-12-06	0.670	0.670	0.670	0.670	0.619	0
2021-12-03	0.670	0.670	0.670	0.670	0.619	0

← NewerPage 20 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.