Huaxi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.820	1.860	1.820	1.860	1.860	622,000
2022-03-01	1.810	1.830	1.750	1.820	1.820	682,000
2022-02-28	1.920	1.920	1.780	1.810	1.810	668,000
2022-02-25	1.900	1.950	1.880	1.900	1.900	578,000
2022-02-24	1.930	1.950	1.870	1.900	1.900	590,000
2022-02-23	1.960	1.990	1.920	1.940	1.940	558,000
2022-02-22	1.930	1.960	1.880	1.960	1.960	582,000
2022-02-21	2.000	2.020	1.920	1.930	1.930	594,000
2022-02-18	2.070	2.090	2.000	2.010	2.010	624,000
2022-02-17	2.050	2.110	2.050	2.060	2.060	760,000
2022-02-16	1.990	2.050	1.990	2.050	2.050	574,000
2022-02-15	2.010	2.050	1.970	1.990	1.990	610,000
2022-02-14	2.040	2.060	2.000	2.020	2.020	548,000
2022-02-11	2.100	2.140	2.030	2.030	2.030	592,000
2022-02-10	2.090	2.110	2.070	2.100	2.100	618,000
2022-02-09	2.000	2.090	2.000	2.090	2.090	630,000
2022-02-08	2.070	2.080	1.980	1.980	1.980	560,000
2022-02-07	2.090	2.140	2.080	2.090	2.090	600,000
2022-02-04	2.040	2.090	2.010	2.090	2.090	622,000
2022-01-31	2.020	2.020	2.020	2.020	2.020	0
2022-01-28	1.910	1.980	1.900	1.960	1.960	528,000
2022-01-27	1.910	1.950	1.860	1.910	1.910	656,000
2022-01-26	1.920	1.960	1.860	1.920	1.920	584,000
2022-01-25	1.990	1.990	1.860	1.930	1.930	570,000
2022-01-24	2.050	2.070	1.970	1.980	1.980	580,000
2022-01-21	2.030	2.060	1.990	2.050	2.050	658,000
2022-01-20	2.000	2.030	1.980	2.030	2.030	576,000
2022-01-19	2.000	2.040	1.980	2.000	2.000	600,000
2022-01-18	1.980	2.040	1.970	1.990	1.990	558,000
2022-01-17	1.970	2.000	1.920	1.980	1.980	596,000
2022-01-14	1.960	1.970	1.900	1.940	1.940	530,000
2022-01-13	2.000	2.060	1.930	1.960	1.960	580,000
2022-01-12	2.010	2.020	1.930	1.990	1.990	534,000
2022-01-11	2.110	2.110	2.010	2.010	2.010	524,000
2022-01-10	2.110	2.160	2.060	2.100	2.100	552,000
2022-01-07	2.050	2.070	2.010	2.070	2.070	502,000
2022-01-06	2.120	2.120	2.000	2.030	2.030	496,000
2022-01-05	2.170	2.190	2.100	2.100	2.100	530,000
2022-01-04	2.170	2.190	2.110	2.170	2.170	560,000
2022-01-03	2.120	2.150	2.080	2.140	2.140	608,000
2021-12-31	2.110	2.120	2.080	2.120	2.120	320,000
2021-12-30	2.130	2.170	2.100	2.100	2.100	586,000
2021-12-29	2.180	2.190	2.090	2.110	2.110	570,000
2021-12-28	2.170	2.200	2.110	2.160	2.160	554,000
2021-12-24	2.120	2.210	2.100	2.170	2.170	390,000
2021-12-23	2.150	2.160	2.110	2.120	2.120	498,000
2021-12-22	2.230	2.230	2.160	2.160	2.160	468,000
2021-12-21	2.290	2.290	2.180	2.210	2.210	494,000
2021-12-20	2.180	2.290	2.180	2.210	2.210	572,000
2021-12-17	2.120	2.240	2.090	2.180	2.180	776,000
2021-12-16	2.070	2.120	2.020	2.100	2.100	592,000
2021-12-15	2.060	2.140	2.060	2.060	2.060	570,000
2021-12-14	2.120	2.140	1.990	2.050	2.050	554,000
2021-12-13	2.090	2.150	2.090	2.120	2.120	502,000
2021-12-10	2.030	2.100	2.000	2.090	2.090	542,000
2021-12-09	1.940	2.050	1.940	2.030	2.030	566,000
2021-12-08	1.920	1.970	1.920	1.940	1.940	582,000
2021-12-07	1.910	1.920	1.880	1.900	1.900	550,000
2021-12-06	1.860	1.900	1.840	1.900	1.900	566,000
2021-12-03	1.900	1.910	1.850	1.860	1.860	514,000

← NewerPage 20 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.