Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.250	1.250	1.200	1.200	1.200	456,000
2023-08-16	1.190	1.250	1.180	1.240	1.240	526,000
2023-08-15	1.200	1.230	1.180	1.210	1.210	534,000
2023-08-14	1.210	1.210	1.180	1.200	1.200	534,000
2023-08-11	1.200	1.210	1.190	1.200	1.200	574,000
2023-08-10	1.200	1.220	1.180	1.200	1.200	534,000
2023-08-09	1.200	1.200	1.160	1.180	1.180	528,000
2023-08-08	1.190	1.190	1.130	1.160	1.160	426,000
2023-08-07	1.170	1.180	1.150	1.160	1.160	646,000
2023-08-04	1.210	1.210	1.160	1.170	1.170	528,000
2023-08-03	1.210	1.220	1.170	1.190	1.190	534,000
2023-08-02	1.210	1.210	1.160	1.180	1.180	486,000
2023-08-01	1.150	1.170	1.150	1.160	1.160	490,000
2023-07-31	1.160	1.170	1.130	1.130	1.130	616,000
2023-07-28	1.170	1.260	1.060	1.220	1.220	652,000
2023-07-27	1.160	1.170	1.010	1.170	1.170	844,000
2023-07-26	1.210	1.210	1.090	1.170	1.170	772,000
2023-07-25	1.190	1.230	1.160	1.190	1.190	670,000
2023-07-24	1.210	1.280	1.150	1.250	1.250	708,000
2023-07-21	1.230	1.230	1.170	1.220	1.220	678,000
2023-07-20	1.250	1.250	1.180	1.200	1.200	718,000
2023-07-19	1.260	1.260	1.170	1.240	1.240	666,000
2023-07-18	1.270	1.270	1.220	1.240	1.240	670,000
2023-07-14	1.280	1.280	1.250	1.270	1.270	560,000
2023-07-13	1.290	1.310	1.270	1.270	1.270	688,000
2023-07-12	1.290	1.290	1.250	1.260	1.260	550,000
2023-07-11	1.300	1.310	1.240	1.260	1.260	732,000
2023-07-10	1.270	1.310	1.270	1.280	1.280	634,000
2023-07-07	1.260	1.310	1.260	1.280	1.280	498,000
2023-07-06	1.310	1.310	1.280	1.280	1.280	506,000
2023-07-05	1.310	1.310	1.260	1.280	1.280	598,000
2023-07-04	1.310	1.310	1.250	1.270	1.270	690,000
2023-07-03	1.310	1.330	1.280	1.280	1.280	612,000
2023-06-30	1.260	1.350	1.210	1.320	1.320	574,000
2023-06-29	1.330	1.330	1.250	1.300	1.300	426,000
2023-06-28	1.330	1.330	1.280	1.280	1.280	656,000
2023-06-27	1.360	1.360	1.280	1.320	1.320	570,000
2023-06-26	1.360	1.400	1.330	1.340	1.340	608,000
2023-06-23	1.270	1.360	1.240	1.360	1.360	758,000
2023-06-21	1.350	1.350	1.280	1.280	1.280	746,000
2023-06-20	1.430	1.430	1.340	1.350	1.350	498,000
2023-06-19	1.420	2.070	1.390	1.420	1.420	1,064,000
2023-06-16	1.380	1.410	1.370	1.400	1.400	790,000
2023-06-15	1.380	1.380	1.350	1.360	1.360	590,000
2023-06-14	1.380	1.390	1.360	1.360	1.360	568,000
2023-06-13	1.370	1.380	1.350	1.370	1.370	692,000
2023-06-12	1.380	1.380	1.330	1.360	1.360	608,000
2023-06-09	1.360	1.390	1.350	1.350	1.350	540,000
2023-06-08	1.340	1.370	1.330	1.360	1.360	526,000
2023-06-07	1.350	1.380	1.350	1.360	1.360	486,000
2023-06-06	1.380	1.380	1.340	1.360	1.360	516,000
2023-06-05	1.390	1.390	1.340	1.380	1.380	546,000
2023-06-02	1.380	1.410	1.330	1.350	1.350	558,000
2023-06-01	1.380	1.400	1.340	1.380	1.380	520,000
2023-05-31	1.340	1.370	1.320	1.370	1.370	696,000
2023-05-30	1.380	1.420	1.320	1.380	1.380	748,000
2023-05-29	1.370	1.390	1.320	1.380	1.380	594,000
2023-05-25	1.350	1.420	1.340	1.370	1.370	762,000
2023-05-24	1.390	1.430	1.330	1.390	1.390	662,000
2023-05-23	1.400	1.400	1.340	1.360	1.360	536,000

← NewerPage 14 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.