China Renaissance Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	7.360	7.460	7.070	7.190	7.190	627,900
2022-11-21	7.500	7.500	7.340	7.400	7.400	285,900
2022-11-18	7.490	7.830	7.490	7.650	7.650	979,900
2022-11-17	6.800	7.650	6.800	7.600	7.600	646,201
2022-11-16	7.840	7.970	7.460	7.620	7.620	1,187,999
2022-11-15	7.480	7.840	7.380	7.830	7.830	1,397,300
2022-11-14	7.030	7.590	7.030	7.530	7.530	1,665,300
2022-11-11	6.990	7.140	6.770	7.090	7.090	2,079,900
2022-11-10	6.920	6.940	6.560	6.600	6.600	880,000
2022-11-09	7.130	7.210	6.960	7.080	7.080	816,800
2022-11-08	7.230	7.300	6.950	7.030	7.030	868,300
2022-11-07	6.620	7.230	6.480	7.230	7.230	1,572,800
2022-11-04	6.310	6.660	6.180	6.560	6.560	2,653,800
2022-11-03	6.750	6.750	6.150	6.200	6.200	433,428
2022-11-02	6.490	6.580	6.240	6.470	6.470	735,100
2022-11-01	6.180	6.300	6.000	6.290	6.290	1,729,300
2022-10-31	6.130	6.330	5.950	5.950	5.950	583,700
2022-10-28	6.400	6.400	6.050	6.130	6.130	472,600
2022-10-27	6.430	6.600	6.310	6.380	6.380	395,600
2022-10-26	6.110	6.330	6.020	6.230	6.230	838,400
2022-10-25	6.110	6.200	5.820	5.980	5.980	903,800
2022-10-24	6.600	6.670	6.010	6.070	6.070	1,091,900
2022-10-21	6.870	6.960	6.680	6.690	6.690	794,600
2022-10-20	6.610	6.880	6.570	6.680	6.680	1,442,800
2022-10-19	6.710	6.980	6.710	6.870	6.870	851,600
2022-10-18	6.610	7.000	6.610	6.900	6.900	815,485
2022-10-17	6.340	6.710	6.340	6.570	6.570	791,700
2022-10-14	6.280	6.600	6.260	6.480	6.480	775,400
2022-10-13	6.350	6.420	6.250	6.300	6.300	721,600
2022-10-12	6.300	6.600	6.190	6.390	6.390	2,337,475
2022-10-11	6.530	6.530	6.140	6.360	6.360	1,186,400
2022-10-10	6.380	6.420	6.020	6.070	6.070	1,217,800
2022-10-07	6.330	6.430	6.130	6.270	6.270	467,500
2022-10-06	6.780	6.780	6.400	6.420	6.420	376,800
2022-10-05	6.510	6.820	6.510	6.780	6.780	255,500
2022-10-03	6.740	6.740	6.390	6.390	6.390	444,800
2022-09-30	6.460	6.750	6.460	6.740	6.740	900,700
2022-09-29	6.990	6.990	6.340	6.370	6.370	602,000
2022-09-28	7.400	7.420	6.920	6.920	6.920	2,312,200
2022-09-27	7.600	7.700	7.310	7.440	7.440	1,021,100
2022-09-26	7.690	7.750	7.520	7.580	7.580	1,012,242
2022-09-23	7.750	7.790	7.630	7.750	7.750	1,674,000
2022-09-22	7.980	7.980	7.500	7.750	7.750	2,017,400
2022-09-21	8.060	8.060	7.870	7.980	7.980	1,388,200
2022-09-20	8.200	8.260	7.920	8.100	8.100	2,113,200
2022-09-19	8.290	8.350	8.110	8.240	8.240	1,722,500
2022-09-16	8.320	8.430	8.170	8.310	8.310	1,389,200
2022-09-15	8.480	8.560	8.310	8.470	8.470	1,161,152
2022-09-14	8.550	8.600	8.350	8.550	8.550	995,614
2022-09-13	8.640	8.760	8.560	8.600	8.600	688,021
2022-09-09	8.280	8.800	8.180	8.720	8.720	1,500,402
2022-09-08	8.520	8.530	8.140	8.230	8.230	1,655,200
2022-09-07	8.520	8.640	8.430	8.560	8.560	955,653
2022-09-06	8.670	8.680	8.350	8.600	8.600	789,802
2022-09-05	8.550	8.590	8.300	8.550	8.550	1,529,400
2022-09-02	8.850	9.070	8.530	8.700	8.700	1,244,600
2022-09-01	8.790	9.040	8.790	8.880	8.880	533,100
2022-08-31	8.980	9.020	8.730	8.930	8.930	660,411
2022-08-30	8.830	8.890	8.720	8.890	8.890	205,500
2022-08-29	8.940	8.970	8.740	8.860	8.860	1,050,400

← NewerPage 17 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.