Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.830	0.840	0.820	0.820	0.820	384,000
2024-05-13	0.880	0.880	0.830	0.840	0.840	426,000
2024-05-10	0.890	0.890	0.820	0.870	0.870	676,000
2024-05-09	0.860	0.900	0.800	0.870	0.870	580,000
2024-05-08	0.870	0.930	0.820	0.850	0.850	744,000
2024-05-07	0.870	0.950	0.850	0.890	0.890	816,000
2024-05-06	0.930	0.970	0.860	0.860	0.860	702,000
2024-05-03	0.890	0.950	0.890	0.920	0.920	416,000
2024-05-02	0.920	0.940	0.900	0.920	0.920	462,000
2024-04-30	0.900	0.920	0.870	0.900	0.900	438,000
2024-04-29	0.890	0.920	0.870	0.900	0.900	884,000
2024-04-26	0.950	0.960	0.890	0.900	0.900	620,000
2024-04-25	0.930	0.940	0.870	0.940	0.940	508,000
2024-04-24	0.920	0.970	0.890	0.940	0.940	930,000
2024-04-23	0.920	0.920	0.830	0.910	0.910	558,000
2024-04-22	0.900	1.300	0.870	0.910	0.910	446,000
2024-04-19	0.880	0.900	0.840	0.900	0.900	450,000
2024-04-18	0.900	0.910	0.850	0.900	0.900	482,000
2024-04-17	0.870	0.900	0.810	0.900	0.900	800,000
2024-04-16	0.900	0.910	0.860	0.880	0.880	632,000
2024-04-15	0.950	0.990	0.910	0.910	0.910	560,000
2024-04-12	1.010	1.020	0.970	0.970	0.970	396,000
2024-04-11	0.980	1.010	0.960	0.990	0.990	470,000
2024-04-10	0.990	1.000	0.960	1.000	1.000	388,000
2024-04-09	0.970	0.980	0.930	0.980	0.980	336,000
2024-04-08	0.980	0.980	0.890	0.980	0.980	402,000
2024-04-05	1.000	1.200	0.950	0.980	0.980	350,000
2024-04-03	0.980	0.990	0.930	0.990	0.990	394,000
2024-04-02	0.990	1.020	0.950	0.980	0.980	452,000
2024-03-28	0.980	1.010	0.930	1.000	1.000	530,000
2024-03-27	1.010	1.020	0.950	1.000	1.000	392,000
2024-03-26	0.970	1.030	0.960	0.990	0.990	530,000
2024-03-25	0.990	1.200	0.960	0.990	0.990	524,000
2024-03-22	1.000	1.010	0.940	1.000	1.000	420,000
2024-03-21	0.940	1.000	0.880	1.000	1.000	418,000
2024-03-20	0.980	0.990	0.910	0.920	0.920	384,000
2024-03-19	1.010	1.010	0.950	0.990	0.990	392,000
2024-03-18	1.040	1.040	0.970	0.990	0.990	420,000
2024-03-15	1.020	1.040	0.990	0.990	0.990	376,000
2024-03-14	1.020	1.150	0.980	0.990	0.990	460,000
2024-03-13	0.970	1.080	0.970	1.080	1.080	360,000
2024-03-12	1.000	1.040	0.970	1.020	1.020	468,000
2024-03-11	1.020	1.020	0.970	0.980	0.980	368,000
2024-03-08	0.990	1.030	0.980	0.990	0.990	404,000
2024-03-07	0.980	1.010	0.930	1.000	1.000	366,000
2024-03-06	1.030	1.060	0.990	1.010	1.010	486,000
2024-03-05	1.080	1.080	0.960	1.030	1.030	310,000
2024-03-04	1.100	1.100	1.050	1.050	1.050	378,000
2024-03-01	1.090	1.090	1.060	1.080	1.080	422,000
2024-02-29	1.090	1.110	1.050	1.100	1.100	470,000
2024-02-28	1.150	1.150	1.080	1.090	1.090	454,000
2024-02-27	1.130	1.140	1.100	1.110	1.110	362,000
2024-02-26	1.120	1.140	1.100	1.120	1.120	392,000
2024-02-23	1.120	1.140	1.100	1.110	1.110	344,000
2024-02-22	1.130	1.150	1.090	1.120	1.120	422,000
2024-02-21	1.130	1.150	1.100	1.130	1.130	382,000
2024-02-20	1.100	1.170	1.070	1.140	1.140	428,000
2024-02-19	1.110	1.140	1.080	1.110	1.110	486,000
2024-02-16	1.140	1.160	1.080	1.130	1.130	470,000
2024-02-15	1.120	1.200	1.120	1.130	1.130	418,000

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-11-05	0.0400 HKD
2021-06-09	0.0400 HKD
2020-09-11	0.0400 HKD
2020-06-09	0.0400 HKD
2019-11-28	0.0100 HKD
2019-08-28	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.