Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.510	1.550	1.490	1.540	1.540	546,000
2023-02-21	1.540	1.540	1.490	1.530	1.530	562,000
2023-02-20	1.540	1.550	1.470	1.530	1.530	562,000
2023-02-17	1.500	1.720	1.500	1.540	1.540	462,000
2023-02-16	1.530	1.580	1.490	1.530	1.530	536,000
2023-02-15	1.420	1.560	1.420	1.560	1.560	572,000
2023-02-14	1.400	1.530	1.310	1.510	1.510	624,000
2023-02-13	1.480	1.500	1.400	1.450	1.450	734,000
2023-02-10	1.570	1.660	1.390	1.440	1.440	638,000
2023-02-09	1.460	1.670	1.450	1.580	1.580	640,000
2023-02-08	1.490	1.520	1.490	1.510	1.510	544,000
2023-02-07	1.470	1.570	1.410	1.480	1.480	524,000
2023-02-06	1.530	2.100	1.420	1.490	1.490	612,000
2023-02-03	1.650	1.770	1.570	1.620	1.620	842,000
2023-02-02	1.510	1.810	1.510	1.660	1.660	808,000
2023-02-01	1.660	1.750	1.610	1.680	1.680	504,000
2023-01-31	1.640	1.800	1.560	1.670	1.670	580,000
2023-01-30	1.500	1.700	1.450	1.640	1.640	590,000
2023-01-27	1.300	1.510	1.290	1.480	1.480	684,000
2023-01-26	1.400	1.470	1.400	1.410	1.410	594,000
2023-01-20	1.440	1.480	1.350	1.460	1.460	836,000
2023-01-19	1.270	1.500	1.270	1.390	1.390	580,000
2023-01-18	1.330	1.390	1.250	1.360	1.360	572,000
2023-01-17	1.320	1.550	1.270	1.380	1.380	562,000
2023-01-16	1.360	1.360	1.230	1.290	1.290	976,000
2023-01-13	1.190	1.430	1.180	1.360	1.360	704,000
2023-01-12	1.300	1.360	1.190	1.220	1.220	968,000
2023-01-11	1.380	1.480	1.360	1.370	1.370	574,000
2023-01-10	1.440	1.520	1.420	1.420	1.420	470,000
2023-01-09	1.440	1.480	1.400	1.480	1.480	536,000
2023-01-06	1.530	1.590	1.490	1.490	1.490	452,000
2023-01-05	1.540	1.640	1.500	1.640	1.640	450,000
2023-01-04	1.480	1.550	1.470	1.550	1.550	532,000
2023-01-03	1.460	1.560	1.400	1.510	1.510	486,000
2022-12-30	1.580	1.610	1.520	1.520	1.520	514,000
2022-12-29	1.500	1.620	1.470	1.560	1.560	676,000
2022-12-28	1.290	1.460	1.290	1.450	1.450	814,000
2022-12-23	1.330	1.340	1.290	1.330	1.330	584,000
2022-12-22	1.270	1.330	1.270	1.310	1.310	604,000
2022-12-21	1.200	1.320	1.190	1.310	1.310	744,000
2022-12-20	1.170	1.230	1.150	1.210	1.210	782,000
2022-12-19	1.130	1.250	1.130	1.190	1.190	690,000
2022-12-16	1.190	1.190	1.130	1.150	1.150	1,558,000
2022-12-15	1.250	1.250	1.190	1.190	1.190	612,000
2022-12-14	1.230	1.270	1.210	1.220	1.220	476,000
2022-12-13	1.270	1.290	1.190	1.240	1.240	586,000
2022-12-12	1.310	1.330	1.230	1.280	1.280	696,000
2022-12-09	1.230	1.350	1.210	1.280	1.280	830,000
2022-12-08	1.180	1.280	1.140	1.280	1.280	772,000
2022-12-07	1.150	1.160	1.060	1.160	1.160	756,000
2022-12-06	1.090	1.150	1.090	1.130	1.130	650,000
2022-12-05	1.080	1.100	1.060	1.100	1.100	646,000
2022-12-02	1.090	1.100	1.070	1.070	1.070	594,000
2022-12-01	1.060	1.150	1.060	1.090	1.090	532,000
2022-11-30	1.020	1.070	1.020	1.060	1.060	594,000
2022-11-29	1.090	1.100	1.050	1.080	1.080	630,000
2022-11-28	1.050	1.080	1.020	1.060	1.060	534,000
2022-11-25	1.050	1.080	1.020	1.040	1.040	544,000
2022-11-24	1.030	1.050	0.910	1.030	1.030	592,000
2022-11-23	1.060	1.130	1.050	1.050	1.050	578,000

← NewerPage 16 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.