China Renaissance Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	7.080	8.080	7.000	7.560	7.560	11,234,900
2023-02-21	7.290	7.320	7.090	7.160	7.160	5,343,275
2023-02-20	7.280	7.470	6.820	7.190	7.190	14,466,300
2023-02-17	8.500	8.500	5.000	7.180	7.180	32,976,527
2023-02-16	9.960	10.380	9.960	10.000	10.000	1,062,900
2023-02-15	9.870	10.240	9.870	10.060	10.060	679,000
2023-02-14	10.280	10.340	10.040	10.060	10.060	2,147,372
2023-02-13	9.990	10.320	9.880	10.320	10.320	786,900
2023-02-10	10.200	10.280	10.060	10.080	10.080	676,600
2023-02-09	9.900	10.320	9.900	10.260	10.260	384,800
2023-02-08	10.280	10.280	9.970	10.180	10.180	606,199
2023-02-07	10.000	10.360	10.000	10.120	10.120	562,800
2023-02-06	10.160	10.160	9.880	10.160	10.160	1,269,300
2023-02-03	10.300	10.400	9.980	10.160	10.160	2,362,900
2023-02-02	11.140	11.720	10.320	10.420	10.420	9,277,200
2023-02-01	10.420	10.580	10.240	10.580	10.580	1,379,400
2023-01-31	10.500	10.660	10.160	10.420	10.420	743,600
2023-01-30	10.840	11.120	10.400	10.460	10.460	1,203,200
2023-01-27	10.540	10.920	10.420	10.540	10.540	434,000
2023-01-26	10.200	11.060	10.200	10.820	10.820	734,655
2023-01-20	10.100	10.320	9.890	10.200	10.200	336,600
2023-01-19	10.200	10.200	9.840	10.080	10.080	245,922
2023-01-18	10.320	10.500	10.040	10.260	10.260	655,200
2023-01-17	10.580	10.800	10.360	10.420	10.420	885,600
2023-01-16	9.530	10.940	9.530	10.580	10.580	3,738,500
2023-01-13	9.160	9.580	9.090	9.520	9.520	1,470,000
2023-01-12	8.920	9.320	8.920	9.140	9.140	576,350
2023-01-11	8.970	9.200	8.890	8.990	8.990	4,107,400
2023-01-10	9.150	9.550	8.860	8.970	8.970	2,069,100
2023-01-09	9.250	9.410	9.040	9.120	9.120	7,104,700
2023-01-06	9.630	9.630	9.110	9.200	9.200	1,253,800
2023-01-05	8.600	9.770	8.590	9.550	9.550	9,758,725
2023-01-04	8.110	8.510	8.110	8.500	8.500	798,323
2023-01-03	8.090	8.270	7.890	8.220	8.220	518,452
2022-12-30	8.010	8.200	8.010	8.120	8.120	265,500
2022-12-29	8.240	8.240	7.960	7.960	7.960	718,000
2022-12-28	8.170	8.290	8.090	8.160	8.160	521,900
2022-12-23	8.250	8.250	8.000	8.160	8.160	236,100
2022-12-22	7.870	8.120	7.870	7.990	7.990	330,700
2022-12-21	7.970	8.180	7.840	7.880	7.880	445,400
2022-12-20	8.000	8.970	7.950	7.990	7.990	1,164,300
2022-12-19	8.270	8.270	8.050	8.120	8.120	416,100
2022-12-16	8.200	8.440	8.200	8.230	8.230	587,700
2022-12-15	8.590	8.610	8.270	8.270	8.270	594,233
2022-12-14	8.310	8.680	8.310	8.590	8.590	952,100
2022-12-13	8.590	8.680	8.450	8.520	8.520	1,048,868
2022-12-12	8.380	8.690	8.240	8.590	8.590	1,147,863
2022-12-09	8.120	8.500	8.120	8.450	8.450	1,482,800
2022-12-08	7.680	8.170	7.560	8.120	8.120	1,051,294
2022-12-07	8.000	8.140	7.540	7.540	7.540	1,193,600
2022-12-06	8.110	8.260	7.870	7.960	7.960	561,500
2022-12-05	7.880	8.320	7.810	8.220	8.220	1,458,202
2022-12-02	7.740	7.900	7.630	7.690	7.690	297,502
2022-12-01	7.700	8.100	7.700	7.740	7.740	996,700
2022-11-30	7.550	7.730	7.500	7.550	7.550	884,000
2022-11-29	7.090	7.580	7.090	7.550	7.550	1,177,500
2022-11-28	7.010	7.080	6.760	7.050	7.050	917,900
2022-11-25	7.010	7.260	7.010	7.230	7.230	170,300
2022-11-24	7.170	7.370	7.170	7.330	7.330	157,400
2022-11-23	7.130	7.290	7.080	7.160	7.160	456,600

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-05	0.4454 HKD
2021-07-05	0.4559 HKD
2020-06-15	0.1641 HKD
2019-05-28	0.1600 HKD

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