Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.400	1.400	1.340	1.360	1.360	536,000
2023-05-22	1.380	1.440	1.320	1.390	1.390	806,000
2023-05-19	1.350	1.500	1.330	1.380	1.380	1,042,000
2023-05-18	1.340	1.370	1.300	1.370	1.370	578,000
2023-05-17	1.330	1.380	1.260	1.370	1.370	738,000
2023-05-16	1.290	1.380	1.260	1.380	1.380	734,000
2023-05-15	1.280	1.350	1.270	1.280	1.280	624,000
2023-05-12	1.330	1.340	1.260	1.320	1.320	602,000
2023-05-11	1.340	1.380	1.310	1.310	1.310	512,000
2023-05-10	1.320	1.380	1.220	1.350	1.350	534,000
2023-05-09	1.300	1.350	1.280	1.340	1.340	662,000
2023-05-08	1.340	1.340	1.270	1.310	1.310	650,000
2023-05-05	1.330	1.370	1.250	1.320	1.320	770,000
2023-05-04	1.380	1.400	1.360	1.370	1.370	702,000
2023-05-03	1.380	1.410	1.340	1.360	1.360	590,000
2023-05-02	1.390	1.410	1.360	1.380	1.380	642,000
2023-04-28	1.350	1.400	1.310	1.370	1.370	742,000
2023-04-27	1.380	1.380	1.300	1.300	1.300	576,000
2023-04-26	1.370	1.400	1.320	1.370	1.370	652,000
2023-04-25	1.380	1.390	1.330	1.370	1.370	582,000
2023-04-24	1.310	1.390	1.310	1.370	1.370	732,000
2023-04-21	1.360	1.380	1.260	1.340	1.340	736,000
2023-04-20	1.380	1.420	1.340	1.370	1.370	632,000
2023-04-19	1.310	1.380	1.280	1.350	1.350	832,000
2023-04-18	1.290	1.390	1.240	1.320	1.320	788,000
2023-04-17	1.300	1.320	1.280	1.300	1.300	546,000
2023-04-14	1.300	1.380	1.300	1.330	1.330	572,000
2023-04-13	1.280	1.400	1.260	1.340	1.340	694,000
2023-04-12	1.210	1.340	1.210	1.280	1.280	708,000
2023-04-11	1.310	1.310	1.200	1.260	1.260	718,000
2023-04-06	1.190	1.290	1.160	1.240	1.240	724,000
2023-04-04	1.210	1.250	1.190	1.200	1.200	718,000
2023-04-03	1.280	1.580	1.190	1.270	1.270	692,000
2023-03-31	1.230	1.260	1.180	1.260	1.260	576,000
2023-03-30	1.350	1.380	1.220	1.220	1.220	708,000
2023-03-29	1.340	1.380	1.280	1.360	1.360	650,000
2023-03-28	1.330	1.360	1.290	1.330	1.330	814,000
2023-03-27	1.330	1.350	1.310	1.350	1.350	526,000
2023-03-24	1.420	1.420	1.320	1.350	1.350	670,000
2023-03-23	1.510	1.600	1.360	1.360	1.360	640,000
2023-03-22	1.520	1.640	1.490	1.510	1.510	596,000
2023-03-21	1.380	1.610	1.380	1.520	1.520	656,000
2023-03-20	1.380	1.430	1.310	1.400	1.400	636,000
2023-03-17	1.360	1.600	1.310	1.350	1.350	564,000
2023-03-16	1.300	1.390	1.270	1.330	1.330	830,000
2023-03-15	1.320	1.360	1.300	1.340	1.340	636,000
2023-03-14	1.310	1.390	1.310	1.320	1.320	732,000
2023-03-13	1.310	1.470	1.290	1.390	1.390	778,000
2023-03-10	1.310	1.350	1.310	1.340	1.340	690,000
2023-03-09	1.310	1.380	1.300	1.320	1.320	606,000
2023-03-08	1.360	1.400	1.300	1.320	1.320	598,000
2023-03-07	1.400	1.400	1.320	1.350	1.350	524,000
2023-03-06	1.440	1.490	1.380	1.380	1.380	628,000
2023-03-03	1.470	1.480	1.410	1.410	1.410	492,000
2023-03-02	1.530	1.530	1.420	1.450	1.450	520,000
2023-03-01	1.470	1.510	1.450	1.480	1.480	554,000
2023-02-28	1.500	1.540	1.440	1.470	1.470	692,000
2023-02-27	1.430	1.800	1.380	1.510	1.510	604,000
2023-02-24	1.680	1.680	1.550	1.560	1.560	552,000
2023-02-23	1.540	1.700	1.540	1.690	1.690	692,000

← NewerPage 15 of 21 · 1,230 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.