Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.120	1.140	1.060	1.110	1.110	402,000
2024-02-09	1.110	1.110	1.110	1.110	1.110	0
2024-02-08	1.070	1.110	1.050	1.090	1.090	416,000
2024-02-07	1.110	1.140	1.050	1.050	1.050	464,000
2024-02-06	1.090	1.120	1.050	1.070	1.070	356,000
2024-02-05	1.100	1.110	1.080	1.090	1.090	340,000
2024-02-02	1.110	1.130	1.090	1.100	1.100	382,000
2024-02-01	1.050	1.110	1.050	1.110	1.110	384,000
2024-01-31	1.090	1.090	1.050	1.070	1.070	432,000
2024-01-30	1.130	1.130	1.060	1.090	1.090	416,000
2024-01-29	1.120	1.200	1.120	1.120	1.120	400,000
2024-01-26	1.110	1.200	1.110	1.190	1.190	646,000
2024-01-25	1.130	1.130	1.060	1.120	1.120	388,000
2024-01-24	1.110	1.160	1.080	1.120	1.120	362,000
2024-01-23	1.100	1.110	1.020	1.110	1.110	440,000
2024-01-22	1.080	1.110	1.030	1.060	1.060	418,000
2024-01-19	1.090	1.130	1.060	1.080	1.080	458,000
2024-01-18	1.120	1.130	1.040	1.070	1.070	496,000
2024-01-17	1.140	1.170	1.090	1.110	1.110	392,000
2024-01-16	1.110	1.170	1.080	1.170	1.170	432,000
2024-01-15	1.130	1.130	1.130	1.130	1.130	0
2024-01-12	1.120	1.130	1.080	1.130	1.130	452,000
2024-01-11	1.090	1.140	1.050	1.120	1.120	344,000
2024-01-10	1.140	1.150	1.100	1.110	1.110	506,000
2024-01-09	1.150	1.190	1.090	1.130	1.130	452,000
2024-01-08	1.150	1.160	1.080	1.140	1.140	482,000
2024-01-05	1.040	1.150	1.040	1.150	1.150	486,000
2024-01-04	1.130	1.160	1.080	1.100	1.100	448,000
2024-01-03	1.190	1.190	1.100	1.130	1.130	368,000
2024-01-02	1.230	1.230	1.130	1.200	1.200	408,000
2023-12-29	1.210	1.240	1.180	1.240	1.240	444,000
2023-12-28	1.300	1.300	1.230	1.230	1.230	492,000
2023-12-27	1.320	1.320	1.260	1.260	1.260	574,000
2023-12-22	1.270	1.320	1.260	1.320	1.320	678,000
2023-12-21	1.310	1.320	1.270	1.270	1.270	530,000
2023-12-20	1.300	1.320	1.290	1.310	1.310	396,000
2023-12-19	1.290	1.330	1.270	1.330	1.330	454,000
2023-12-18	1.300	1.320	1.260	1.320	1.320	682,000
2023-12-15	1.300	1.320	1.230	1.300	1.300	626,000
2023-12-14	1.270	1.290	1.270	1.280	1.280	376,000
2023-12-13	1.280	1.300	1.230	1.300	1.300	568,000
2023-12-12	1.290	1.300	1.250	1.270	1.270	434,000
2023-12-11	1.300	1.300	1.270	1.290	1.290	460,000
2023-12-08	1.300	1.310	1.220	1.310	1.310	648,000
2023-12-07	1.310	1.310	1.250	1.300	1.300	532,000
2023-12-06	1.260	1.310	1.220	1.310	1.310	504,000
2023-12-05	1.290	1.300	1.240	1.240	1.240	368,000
2023-12-04	1.310	1.310	1.260	1.280	1.280	524,000
2023-12-01	1.320	1.320	1.220	1.310	1.310	426,000
2023-11-30	1.290	1.310	1.240	1.310	1.310	410,000
2023-11-29	1.300	1.300	1.260	1.260	1.260	332,000
2023-11-28	1.310	1.310	1.280	1.290	1.290	380,000
2023-11-27	1.300	1.300	1.280	1.280	1.280	382,000
2023-11-24	1.310	1.310	1.290	1.300	1.300	324,000
2023-11-23	1.300	1.310	1.290	1.310	1.310	386,000
2023-11-22	1.310	1.320	1.290	1.290	1.290	308,000
2023-11-21	1.340	1.340	1.290	1.290	1.290	272,000
2023-11-20	1.320	1.340	1.310	1.320	1.320	526,000
2023-11-17	1.290	1.320	1.290	1.310	1.310	484,000
2023-11-16	1.330	1.330	1.290	1.290	1.290	490,000

← NewerPage 12 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.