Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.310	1.340	1.300	1.330	1.330	564,000
2023-11-14	1.290	1.340	1.280	1.320	1.320	492,000
2023-11-13	1.320	1.320	1.280	1.290	1.290	536,000
2023-11-10	1.340	1.340	1.300	1.320	1.320	526,000
2023-11-09	1.330	1.350	1.290	1.350	1.350	744,000
2023-11-08	1.300	1.350	1.270	1.350	1.350	718,000
2023-11-07	1.340	1.340	1.270	1.290	1.290	366,000
2023-11-06	1.330	1.330	1.290	1.300	1.300	422,000
2023-11-03	1.240	1.350	1.240	1.350	1.350	638,000
2023-11-02	1.280	1.280	1.270	1.270	1.270	342,000
2023-11-01	1.320	1.320	1.260	1.270	1.270	398,000
2023-10-31	1.310	1.310	1.270	1.270	1.270	462,000
2023-10-30	1.320	1.320	1.290	1.290	1.290	484,000
2023-10-27	1.300	1.330	1.290	1.330	1.330	538,000
2023-10-26	1.330	1.330	1.280	1.320	1.320	560,000
2023-10-25	1.350	1.370	1.270	1.340	1.340	874,000
2023-10-24	1.290	1.320	1.270	1.320	1.320	946,000
2023-10-20	1.270	1.340	1.270	1.310	1.310	1,074,000
2023-10-19	1.280	1.300	1.260	1.300	1.300	704,000
2023-10-18	1.300	1.310	1.250	1.300	1.300	678,000
2023-10-17	1.260	1.320	1.250	1.300	1.300	618,000
2023-10-16	1.300	1.310	1.240	1.240	1.240	792,000
2023-10-13	1.290	1.310	1.260	1.310	1.310	580,000
2023-10-12	1.280	1.300	1.240	1.300	1.300	802,000
2023-10-11	1.270	1.320	1.250	1.290	1.290	940,000
2023-10-10	1.310	1.320	1.250	1.300	1.300	722,000
2023-10-09	1.300	1.320	1.220	1.320	1.320	760,000
2023-10-06	1.300	1.320	1.250	1.320	1.320	600,000
2023-10-05	1.310	1.320	1.250	1.250	1.250	514,000
2023-10-04	1.350	1.350	1.290	1.340	1.340	552,000
2023-10-03	1.300	1.370	1.270	1.350	1.350	706,000
2023-09-29	1.310	1.340	1.270	1.340	1.340	514,000
2023-09-28	1.300	1.310	1.230	1.310	1.310	630,000
2023-09-27	1.310	1.310	1.230	1.300	1.300	458,000
2023-09-26	1.200	1.290	1.200	1.290	1.290	626,000
2023-09-25	1.240	1.270	1.190	1.260	1.260	604,000
2023-09-22	1.190	1.260	1.170	1.260	1.260	828,000
2023-09-21	1.200	1.260	1.160	1.220	1.220	594,000
2023-09-20	1.190	1.210	1.190	1.210	1.210	432,000
2023-09-19	1.230	1.250	1.190	1.240	1.240	470,000
2023-09-18	1.230	1.250	1.200	1.230	1.230	572,000
2023-09-15	1.260	1.260	1.180	1.260	1.260	546,000
2023-09-14	1.250	1.250	1.140	1.220	1.220	670,000
2023-09-13	1.270	1.270	1.150	1.200	1.200	552,000
2023-09-12	1.180	1.240	1.150	1.230	1.230	440,000
2023-09-11	1.140	1.290	1.110	1.290	1.290	550,000
2023-09-07	1.110	1.180	1.090	1.150	1.150	552,000
2023-09-06	1.150	1.170	1.080	1.130	1.130	596,000
2023-09-05	1.130	1.150	1.100	1.150	1.150	480,000
2023-09-04	1.160	1.160	1.100	1.130	1.130	522,000
2023-08-31	1.200	1.200	1.100	1.140	1.140	568,000
2023-08-30	1.120	1.150	1.080	1.130	1.130	550,000
2023-08-29	1.160	1.170	1.140	1.140	1.140	562,000
2023-08-28	1.090	1.150	1.090	1.150	1.150	510,000
2023-08-25	1.130	1.130	1.090	1.090	1.090	556,000
2023-08-24	1.140	1.170	1.110	1.110	1.110	490,000
2023-08-23	1.220	1.220	1.100	1.150	1.150	564,000
2023-08-22	1.140	1.200	1.140	1.200	1.200	520,000
2023-08-21	1.160	1.200	1.060	1.170	1.170	546,000
2023-08-18	1.230	1.230	1.150	1.150	1.150	462,000

← NewerPage 13 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.