China Renaissance Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	8.700	9.230	8.700	9.130	9.130	846,300
2022-08-25	8.500	8.770	8.460	8.730	8.730	651,900
2022-08-24	8.550	8.650	8.360	8.400	8.400	777,300
2022-08-23	8.510	8.640	8.430	8.550	8.550	270,200
2022-08-22	8.620	8.620	8.390	8.520	8.520	257,400
2022-08-19	8.290	8.600	8.280	8.430	8.430	348,000
2022-08-18	8.620	8.720	8.300	8.330	8.330	786,482
2022-08-17	8.640	8.850	8.580	8.740	8.740	698,500
2022-08-16	8.840	9.020	8.750	8.880	8.880	641,942
2022-08-15	8.980	9.150	8.920	8.990	8.990	291,800
2022-08-12	8.990	9.210	8.800	9.020	9.020	536,300
2022-08-11	8.580	8.900	8.580	8.900	8.900	540,300
2022-08-10	8.900	8.900	8.490	8.530	8.530	345,200
2022-08-09	8.800	8.880	8.760	8.840	8.840	323,200
2022-08-08	8.730	8.890	8.660	8.710	8.710	613,400
2022-08-05	8.620	8.790	8.500	8.730	8.730	659,500
2022-08-04	8.290	8.560	8.270	8.500	8.500	671,700
2022-08-03	8.530	8.530	8.230	8.320	8.320	805,000
2022-08-02	8.700	8.700	8.260	8.350	8.350	1,236,000
2022-08-01	8.830	8.910	8.680	8.710	8.710	650,000
2022-07-29	9.000	9.140	8.940	9.050	9.050	1,442,100
2022-07-28	8.890	9.290	8.890	9.010	9.010	1,425,676
2022-07-27	9.130	9.130	8.790	8.920	8.920	626,099
2022-07-26	8.830	9.080	8.660	9.010	9.010	1,116,894
2022-07-25	8.560	8.720	8.540	8.700	8.700	880,400
2022-07-22	8.760	8.760	8.600	8.670	8.670	468,900
2022-07-21	8.510	8.660	8.500	8.610	8.610	1,115,789
2022-07-20	8.280	8.570	8.140	8.500	8.500	2,012,500
2022-07-19	8.090	8.120	7.940	8.120	8.120	1,569,500
2022-07-18	8.180	8.180	7.940	8.070	8.070	2,693,800
2022-07-15	8.410	8.410	8.020	8.050	8.050	1,636,900
2022-07-14	8.580	8.580	8.200	8.280	8.280	968,700
2022-07-13	8.610	8.620	8.410	8.470	8.470	1,193,100
2022-07-12	8.760	8.780	8.430	8.480	8.480	2,138,900
2022-07-11	9.040	9.040	8.730	8.760	8.760	1,039,500
2022-07-08	9.260	9.270	8.920	9.010	9.010	1,552,000
2022-07-07	9.340	9.350	9.060	9.180	9.180	718,903
2022-07-06	9.510	9.610	9.170	9.280	9.280	1,193,197
2022-07-05	10.220	10.220	9.430	9.470	9.470	2,418,000
2022-07-04	10.160	11.200	10.100	10.500	10.055	5,404,030
2022-06-30	9.900	10.000	9.750	9.840	9.423	804,082
2022-06-29	9.910	10.200	9.730	9.850	9.432	1,002,746
2022-06-28	10.360	10.360	10.020	10.180	9.748	906,800
2022-06-27	9.910	10.560	9.910	10.280	9.844	2,296,000
2022-06-24	9.780	9.880	9.680	9.750	9.336	934,000
2022-06-23	9.690	9.890	9.650	9.780	9.365	902,600
2022-06-22	9.420	9.730	9.420	9.660	9.250	1,918,200
2022-06-21	9.100	9.390	8.930	9.390	8.992	2,448,554
2022-06-20	8.980	9.210	8.880	9.040	8.657	1,438,500
2022-06-17	8.780	9.000	8.740	8.900	8.522	1,941,100
2022-06-16	9.080	9.300	8.500	8.740	8.369	2,977,200
2022-06-15	9.170	9.430	8.990	9.100	8.714	4,231,998
2022-06-14	8.980	9.190	8.800	9.060	8.676	2,383,079
2022-06-13	9.450	9.450	9.030	9.030	8.647	1,190,102
2022-06-10	9.440	9.600	9.290	9.600	9.193	1,150,400
2022-06-09	9.680	9.930	9.430	9.520	9.116	1,769,599
2022-06-08	9.630	9.870	9.310	9.760	9.346	2,231,790
2022-06-07	9.520	9.890	9.270	9.500	9.097	1,429,199
2022-06-06	9.200	9.390	9.090	9.390	8.992	905,499
2022-06-02	9.450	9.450	9.030	9.160	8.771	1,170,400

← NewerPage 18 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.