China Renaissance Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	9.780	9.780	9.450	9.540	9.135	477,300
2022-05-31	9.450	9.780	9.360	9.780	9.365	1,926,900
2022-05-30	9.530	9.650	9.280	9.380	8.982	437,100
2022-05-27	9.470	9.660	9.300	9.350	8.953	601,472
2022-05-26	9.450	9.450	9.100	9.260	8.867	452,500
2022-05-25	9.290	9.370	9.160	9.310	8.915	311,700
2022-05-24	9.490	9.600	9.180	9.230	8.838	545,700
2022-05-23	9.410	9.510	9.320	9.410	9.011	322,400
2022-05-20	9.360	9.410	9.250	9.320	8.925	487,000
2022-05-19	9.150	9.290	9.020	9.180	8.791	412,900
2022-05-18	9.100	9.390	9.030	9.270	8.877	824,100
2022-05-17	8.770	9.200	8.750	9.180	8.791	1,184,700
2022-05-16	8.840	8.980	8.700	8.770	8.398	800,900
2022-05-13	8.900	9.100	8.660	8.730	8.360	1,636,700
2022-05-12	9.250	9.300	8.880	8.990	8.609	898,300
2022-05-11	9.250	9.630	9.250	9.300	8.906	1,126,772
2022-05-10	9.300	9.460	9.010	9.250	8.858	1,092,808
2022-05-06	9.610	9.610	9.210	9.290	8.896	1,485,500
2022-05-05	9.890	9.910	9.550	9.630	9.222	1,089,726
2022-05-04	9.990	9.990	9.430	9.560	9.154	445,400
2022-05-03	9.680	10.120	9.680	10.080	9.652	224,800
2022-04-29	9.950	10.140	9.300	10.080	9.652	960,300
2022-04-28	9.420	10.160	9.260	9.380	8.982	604,600
2022-04-27	9.770	9.770	9.200	9.440	9.040	1,198,234
2022-04-26	9.980	10.040	9.370	9.430	9.030	1,160,390
2022-04-25	9.920	10.500	9.790	9.890	9.470	1,491,400
2022-04-22	10.020	10.600	10.020	10.520	10.074	1,570,200
2022-04-21	10.380	10.560	10.000	10.140	9.710	1,982,513
2022-04-20	10.820	10.880	10.340	10.380	9.940	1,409,700
2022-04-19	11.000	11.240	10.860	10.860	10.399	1,272,900
2022-04-14	11.120	11.420	11.000	11.120	10.648	1,434,900
2022-04-13	11.160	11.740	10.800	11.500	11.012	2,300,800
2022-04-12	10.620	11.380	10.380	11.000	10.533	3,855,100
2022-04-11	10.580	10.680	10.160	10.400	9.959	2,707,938
2022-04-08	10.360	10.600	9.870	10.580	10.131	2,044,639
2022-04-07	10.700	10.880	10.180	10.180	9.748	1,761,801
2022-04-06	10.000	10.760	9.910	10.500	10.055	3,218,400
2022-04-04	9.800	10.020	9.610	9.940	9.518	2,554,500
2022-04-01	9.510	9.510	9.060	9.430	9.030	1,375,900
2022-03-31	10.440	10.440	9.630	9.690	9.279	891,700
2022-03-30	9.960	10.520	9.940	10.360	9.921	902,200
2022-03-29	9.910	9.970	9.680	9.860	9.442	587,300
2022-03-28	9.650	10.020	9.350	9.680	9.269	1,231,810
2022-03-25	10.320	10.320	9.460	9.650	9.241	1,336,000
2022-03-24	10.740	10.740	10.200	10.340	9.901	677,547
2022-03-23	10.200	10.680	10.180	10.460	10.016	2,202,000
2022-03-22	9.910	10.060	9.700	10.060	9.633	1,343,800
2022-03-21	10.540	10.700	9.810	9.860	9.442	1,228,200
2022-03-18	10.120	10.480	9.930	10.380	9.940	1,500,500
2022-03-17	9.990	10.720	9.960	10.180	9.748	3,422,700
2022-03-16	8.400	9.390	8.310	9.310	8.915	2,663,000
2022-03-15	8.300	8.770	7.980	8.010	7.670	2,604,700
2022-03-14	8.840	8.840	8.270	8.300	7.948	2,888,900
2022-03-11	9.190	9.360	8.550	9.070	8.685	4,309,100
2022-03-10	9.950	10.200	9.680	9.820	9.403	1,321,000
2022-03-09	10.040	10.180	9.400	9.600	9.193	2,000,500
2022-03-08	10.200	10.300	9.810	9.870	9.451	1,242,600
2022-03-07	10.600	10.600	9.920	10.060	9.633	2,446,200
2022-03-04	11.100	11.100	10.560	10.740	10.284	1,223,200
2022-03-03	11.360	11.480	11.060	11.120	10.648	669,300

← NewerPage 19 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.