Huaxi Holdings Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.910	1.930	1.880	1.890	1.890	518,000
2021-12-01	1.930	1.940	1.860	1.920	1.920	582,000
2021-11-30	1.910	1.980	1.890	1.910	1.910	504,000
2021-11-29	2.030	2.030	1.920	1.930	1.930	476,000
2021-11-26	2.100	2.100	1.980	1.980	1.980	538,000
2021-11-25	2.150	2.150	2.050	2.070	2.070	570,000
2021-11-24	2.150	2.160	2.090	2.100	2.100	490,000
2021-11-23	2.090	2.140	2.080	2.140	2.140	504,000
2021-11-22	2.060	2.100	2.060	2.090	2.090	518,000
2021-11-19	2.070	2.070	2.010	2.060	2.060	480,000
2021-11-18	2.050	2.080	2.040	2.080	2.080	568,000
2021-11-17	1.960	2.070	1.960	2.060	2.060	522,000
2021-11-16	1.900	2.020	1.900	2.020	2.020	540,000
2021-11-15	1.840	1.930	1.840	1.930	1.930	542,000
2021-11-12	1.880	1.940	1.870	1.880	1.880	512,000
2021-11-11	1.890	2.000	1.880	1.930	1.930	534,000
2021-11-10	2.020	2.020	1.920	1.930	1.930	448,000
2021-11-09	2.090	2.090	1.980	1.990	1.990	538,000
2021-11-08	1.980	2.060	1.970	2.060	2.060	534,000
2021-11-05	2.010	2.050	1.930	2.020	2.020	590,000
2021-11-04	1.960	2.050	1.900	2.050	2.050	774,000
2021-11-03	2.030	2.030	1.950	1.980	1.980	564,000
2021-11-02	2.080	2.080	2.010	2.010	2.010	468,000
2021-11-01	2.130	2.130	2.050	2.080	2.080	588,000
2021-10-29	2.120	2.140	2.080	2.140	2.140	578,000
2021-10-28	2.140	2.140	2.090	2.100	2.100	516,000
2021-10-27	2.220	2.220	2.130	2.130	2.130	440,000
2021-10-26	2.150	2.190	2.070	2.180	2.180	638,000
2021-10-25	2.170	2.170	2.110	2.140	2.140	524,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.