Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.300	1.300	1.200	1.210	1.210	534,000
2022-08-25	1.250	1.300	1.200	1.290	1.290	584,000
2022-08-24	1.180	1.260	1.160	1.220	1.220	626,000
2022-08-23	1.090	1.170	1.090	1.160	1.160	646,000
2022-08-22	1.150	1.180	1.080	1.090	1.090	746,000
2022-08-19	1.110	1.300	1.070	1.150	1.150	1,190,000
2022-08-18	1.190	1.210	1.100	1.180	1.180	604,000
2022-08-17	1.150	1.210	1.100	1.160	1.160	626,000
2022-08-16	1.240	1.240	1.140	1.140	1.140	602,000
2022-08-15	1.280	1.290	1.200	1.210	1.210	680,000
2022-08-12	1.390	1.390	1.270	1.280	1.280	582,000
2022-08-11	1.530	1.530	1.390	1.400	1.400	668,000
2022-08-10	1.540	1.540	1.490	1.530	1.530	640,000
2022-08-09	1.420	1.550	1.420	1.540	1.540	706,000
2022-08-08	1.360	1.460	1.360	1.410	1.410	752,000
2022-08-05	1.300	1.410	1.300	1.390	1.390	622,000
2022-08-04	1.300	1.350	1.290	1.340	1.340	682,000
2022-08-03	1.280	1.300	1.230	1.300	1.300	584,000
2022-08-02	1.250	1.270	1.180	1.270	1.270	560,000
2022-08-01	1.300	1.300	1.250	1.250	1.250	468,000
2022-07-29	1.350	1.360	1.290	1.300	1.300	558,000
2022-07-28	1.310	1.350	1.280	1.350	1.350	558,000
2022-07-27	1.390	1.390	1.290	1.300	1.300	588,000
2022-07-26	1.400	1.400	1.360	1.360	1.360	550,000
2022-07-25	1.450	1.490	1.390	1.400	1.400	622,000
2022-07-22	1.350	1.450	1.340	1.440	1.440	658,000
2022-07-21	1.340	1.360	1.310	1.350	1.350	660,000
2022-07-20	1.380	1.380	1.310	1.340	1.340	652,000
2022-07-19	1.260	1.390	1.260	1.370	1.370	814,000
2022-07-18	1.220	1.280	1.140	1.280	1.280	1,142,000
2022-07-15	1.310	1.310	1.210	1.240	1.240	538,000
2022-07-14	1.350	1.360	1.300	1.300	1.300	612,000
2022-07-13	1.380	1.380	1.270	1.350	1.350	682,000
2022-07-12	1.400	1.400	1.320	1.370	1.370	728,000
2022-07-11	1.400	1.400	1.360	1.380	1.380	626,000
2022-07-08	1.370	1.420	1.350	1.420	1.420	662,000
2022-07-07	1.430	1.430	1.360	1.370	1.370	612,000
2022-07-06	1.410	1.450	1.380	1.400	1.400	578,000
2022-07-05	1.440	1.440	1.410	1.410	1.410	604,000
2022-07-04	1.400	1.440	1.400	1.440	1.440	600,000
2022-06-30	1.370	1.480	1.370	1.450	1.450	1,066,000
2022-06-29	1.380	1.410	1.370	1.380	1.380	618,000
2022-06-28	1.380	1.400	1.350	1.400	1.400	674,000
2022-06-27	1.360	1.420	1.350	1.390	1.390	794,000
2022-06-24	1.360	1.370	1.320	1.360	1.360	596,000
2022-06-23	1.360	1.360	1.330	1.340	1.340	540,000
2022-06-22	1.390	1.410	1.340	1.350	1.350	630,000
2022-06-21	1.360	1.390	1.320	1.390	1.390	682,000
2022-06-20	1.370	1.370	1.340	1.350	1.350	632,000
2022-06-17	1.330	1.390	1.330	1.380	1.380	642,000
2022-06-16	1.380	1.410	1.330	1.400	1.400	694,000
2022-06-15	1.350	1.400	1.250	1.400	1.400	778,000
2022-06-14	1.420	1.430	1.330	1.330	1.330	718,000
2022-06-13	1.410	1.420	1.340	1.420	1.420	764,000
2022-06-10	1.430	1.430	1.330	1.410	1.410	674,000
2022-06-09	1.400	1.470	1.350	1.440	1.440	638,000
2022-06-08	1.300	1.390	1.300	1.390	1.390	640,000
2022-06-07	1.240	1.330	1.240	1.300	1.300	714,000
2022-06-06	1.310	1.350	1.270	1.290	1.290	766,000
2022-06-02	1.420	1.420	1.290	1.300	1.300	534,000

← NewerPage 18 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.