Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.430	1.440	1.380	1.380	1.380	580,000
2022-05-31	1.420	1.450	1.400	1.400	1.400	730,000
2022-05-30	1.420	1.490	1.380	1.420	1.420	754,000
2022-05-27	1.360	1.440	1.340	1.420	1.420	688,000
2022-05-26	1.380	1.400	1.350	1.350	1.350	602,000
2022-05-25	1.370	1.390	1.280	1.360	1.360	816,000
2022-05-24	1.370	1.420	1.270	1.360	1.360	810,000
2022-05-23	1.430	1.450	1.330	1.340	1.340	656,000
2022-05-20	1.460	1.500	1.400	1.420	1.420	686,000
2022-05-19	1.520	1.520	1.450	1.460	1.460	586,000
2022-05-18	1.420	1.580	1.410	1.510	1.510	692,000
2022-05-17	1.370	1.410	1.350	1.410	1.410	656,000
2022-05-16	1.350	1.420	1.290	1.370	1.370	688,000
2022-05-13	1.460	1.460	1.340	1.340	1.340	612,000
2022-05-12	1.480	1.480	1.410	1.420	1.420	558,000
2022-05-11	1.420	1.480	1.420	1.480	1.480	612,000
2022-05-10	1.420	1.430	1.340	1.410	1.410	590,000
2022-05-06	1.490	1.490	1.340	1.420	1.420	676,000
2022-05-05	1.500	1.510	1.400	1.440	1.440	660,000
2022-05-04	1.460	1.480	1.420	1.440	1.440	620,000
2022-05-03	1.450	1.490	1.400	1.450	1.450	670,000
2022-04-29	1.460	1.510	1.390	1.440	1.440	570,000
2022-04-28	1.500	1.510	1.360	1.440	1.440	642,000
2022-04-27	1.530	1.540	1.450	1.450	1.450	550,000
2022-04-26	1.530	1.550	1.480	1.500	1.500	550,000
2022-04-25	1.490	1.520	1.390	1.490	1.490	616,000
2022-04-22	1.460	1.530	1.410	1.470	1.470	618,000
2022-04-21	1.540	1.540	1.470	1.480	1.480	682,000
2022-04-20	1.630	1.630	1.530	1.560	1.560	676,000
2022-04-19	1.770	1.770	1.640	1.640	1.640	610,000
2022-04-14	1.580	1.760	1.560	1.740	1.740	842,000
2022-04-13	1.720	1.730	1.520	1.600	1.600	534,000
2022-04-12	1.890	1.890	1.720	1.720	1.720	570,000
2022-04-11	1.900	1.900	1.840	1.850	1.850	542,000
2022-04-08	1.850	1.930	1.810	1.900	1.900	626,000
2022-04-07	1.870	1.890	1.860	1.860	1.860	524,000
2022-04-06	1.870	1.910	1.840	1.850	1.850	638,000
2022-04-04	1.710	1.880	1.710	1.870	1.870	708,000
2022-04-01	1.760	1.790	1.740	1.770	1.770	640,000
2022-03-31	1.810	1.810	1.720	1.760	1.760	646,000
2022-03-30	1.810	1.810	1.740	1.780	1.780	620,000
2022-03-29	1.820	1.860	1.770	1.800	1.800	632,000
2022-03-28	1.800	1.830	1.750	1.830	1.830	618,000
2022-03-25	1.720	1.800	1.720	1.800	1.800	588,000
2022-03-24	1.810	1.810	1.780	1.800	1.800	618,000
2022-03-23	1.800	1.820	1.770	1.780	1.780	650,000
2022-03-22	1.810	1.810	1.730	1.800	1.800	644,000
2022-03-21	1.830	1.830	1.760	1.770	1.770	698,000
2022-03-18	1.740	1.800	1.720	1.800	1.800	600,000
2022-03-17	1.650	1.750	1.650	1.740	1.740	566,000
2022-03-16	1.580	1.660	1.580	1.660	1.660	620,000
2022-03-15	1.680	1.680	1.570	1.580	1.580	678,000
2022-03-14	1.720	1.750	1.660	1.680	1.680	566,000
2022-03-11	1.710	1.760	1.630	1.720	1.720	622,000
2022-03-10	1.710	1.770	1.690	1.700	1.700	572,000
2022-03-09	1.690	1.710	1.650	1.700	1.700	644,000
2022-03-08	1.770	1.790	1.660	1.670	1.670	690,000
2022-03-07	1.840	1.840	1.710	1.750	1.750	678,000
2022-03-04	1.890	1.900	1.810	1.820	1.820	578,000
2022-03-03	1.860	1.920	1.860	1.870	1.870	618,000

← NewerPage 19 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.