Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.020	1.050	1.000	1.050	1.050	184,000
2022-11-21	1.050	1.050	1.000	1.020	1.020	796,000
2022-11-18	1.080	1.100	1.000	1.010	1.010	716,000
2022-11-17	1.070	1.110	1.030	1.060	1.060	846,000
2022-11-16	1.060	1.120	1.050	1.080	1.080	778,000
2022-11-15	1.100	1.110	1.070	1.070	1.070	842,000
2022-11-14	1.100	1.120	0.960	1.080	1.080	688,000
2022-11-11	1.110	1.190	1.080	1.080	1.080	1,026,000
2022-11-10	1.170	1.180	1.010	1.100	1.100	1,316,000
2022-11-09	1.230	1.230	1.090	1.090	1.090	892,000
2022-11-08	1.210	1.230	1.180	1.220	1.220	742,000
2022-11-07	1.180	1.300	1.140	1.220	1.220	980,000
2022-11-04	1.200	1.240	1.170	1.170	1.170	552,000
2022-11-03	1.220	1.230	1.160	1.200	1.200	660,000
2022-11-02	1.240	1.240	1.180	1.220	1.220	492,000
2022-11-01	1.240	1.240	1.170	1.180	1.180	566,000
2022-10-31	1.220	1.240	1.190	1.190	1.190	674,000
2022-10-28	1.120	1.200	1.070	1.200	1.200	824,000
2022-10-27	1.140	1.150	1.100	1.110	1.110	628,000
2022-10-26	1.140	1.140	1.100	1.110	1.110	586,000
2022-10-25	1.130	1.160	1.100	1.120	1.120	608,000
2022-10-24	1.230	1.240	1.150	1.150	1.150	586,000
2022-10-21	1.180	1.230	1.160	1.220	1.220	734,000
2022-10-20	1.190	1.200	1.170	1.180	1.180	582,000
2022-10-19	1.200	1.230	1.170	1.190	1.190	634,000
2022-10-18	1.190	1.220	1.170	1.200	1.200	656,000
2022-10-17	1.160	1.210	1.160	1.190	1.190	630,000
2022-10-14	1.180	1.200	1.170	1.190	1.190	618,000
2022-10-13	1.190	1.220	1.170	1.200	1.200	630,000
2022-10-12	1.220	1.220	1.170	1.180	1.180	592,000
2022-10-11	1.150	1.210	1.150	1.190	1.190	876,000
2022-10-10	1.230	1.240	1.090	1.150	1.150	672,000
2022-10-07	1.200	1.210	1.170	1.190	1.190	550,000
2022-10-06	1.180	1.200	1.160	1.180	1.180	644,000
2022-10-05	1.230	1.240	1.190	1.200	1.200	634,000
2022-10-03	1.190	1.230	1.190	1.220	1.220	658,000
2022-09-30	1.240	1.240	1.180	1.210	1.210	596,000
2022-09-29	1.220	1.240	1.180	1.190	1.190	622,000
2022-09-28	1.230	1.240	1.170	1.220	1.220	632,000
2022-09-27	1.200	1.230	1.150	1.220	1.220	608,000
2022-09-26	1.200	1.240	1.180	1.200	1.200	794,000
2022-09-23	1.170	1.220	1.140	1.200	1.200	692,000
2022-09-22	1.180	1.230	1.150	1.170	1.170	692,000
2022-09-21	1.170	1.230	1.170	1.200	1.200	526,000
2022-09-20	1.240	1.250	1.160	1.190	1.190	502,000
2022-09-19	1.170	1.210	1.140	1.210	1.210	474,000
2022-09-16	1.230	1.250	1.160	1.170	1.170	496,000
2022-09-15	1.230	1.280	1.200	1.210	1.210	618,000
2022-09-14	1.210	1.210	1.120	1.210	1.210	676,000
2022-09-13	1.170	1.270	1.170	1.210	1.210	644,000
2022-09-09	1.190	1.200	1.140	1.170	1.170	602,000
2022-09-08	1.200	1.210	1.160	1.180	1.180	548,000
2022-09-07	1.200	1.220	1.160	1.160	1.160	566,000
2022-09-06	1.190	1.250	1.190	1.210	1.210	578,000
2022-09-05	1.190	1.200	1.180	1.180	1.180	592,000
2022-09-02	1.220	1.230	1.180	1.180	1.180	592,000
2022-09-01	1.210	1.240	1.200	1.210	1.210	486,000
2022-08-31	1.240	1.260	1.160	1.200	1.200	566,000
2022-08-30	1.230	1.260	1.140	1.230	1.230	570,000
2022-08-29	1.210	1.250	1.190	1.230	1.230	560,000

← NewerPage 17 of 21 · 1,234 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.