China Renaissance Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	11.700	11.700	11.300	11.360	10.878	907,200
2022-03-01	11.680	11.760	11.240	11.640	11.146	1,708,500
2022-02-28	11.940	12.180	11.420	11.600	11.108	1,849,300
2022-02-25	12.460	12.480	12.040	12.160	11.644	361,100
2022-02-24	12.300	12.480	11.880	11.900	11.395	1,416,900
2022-02-23	12.040	12.580	12.040	12.460	11.931	859,000
2022-02-22	12.520	12.680	12.200	12.300	11.778	1,260,154
2022-02-21	12.740	13.000	12.580	12.840	12.295	838,052
2022-02-18	13.340	13.360	12.760	12.800	12.257	2,145,200
2022-02-17	13.760	13.820	13.380	13.380	12.812	1,092,200
2022-02-16	14.300	14.300	13.720	13.860	13.272	1,306,600
2022-02-15	14.220	14.360	13.760	14.100	13.502	468,300
2022-02-14	14.400	14.500	14.060	14.200	13.598	293,300
2022-02-11	14.740	15.060	14.460	14.700	14.076	289,700
2022-02-10	14.680	14.960	14.380	14.780	14.153	334,600
2022-02-09	14.660	14.800	14.460	14.660	14.038	369,800
2022-02-08	14.560	14.660	14.320	14.560	13.942	419,584
2022-02-07	14.260	14.860	14.260	14.660	14.038	607,800
2022-02-04	13.980	14.420	13.640	14.420	13.808	124,200
2022-01-31	13.780	13.780	13.540	13.580	13.004	63,500
2022-01-28	13.980	14.080	13.240	13.540	12.966	425,445
2022-01-27	14.840	14.840	13.840	14.020	13.425	465,700
2022-01-26	14.780	15.060	14.600	14.920	14.287	470,300
2022-01-25	15.320	15.460	14.780	14.800	14.172	427,500
2022-01-24	15.460	15.760	15.400	15.540	14.881	345,000
2022-01-21	15.340	15.660	15.300	15.660	14.996	158,300
2022-01-20	15.080	15.560	15.080	15.500	14.843	271,300
2022-01-19	15.580	15.880	14.960	15.140	14.498	473,800
2022-01-18	15.080	15.800	15.080	15.580	14.919	542,900
2022-01-17	15.440	15.540	15.000	15.100	14.459	288,400
2022-01-14	15.120	15.960	15.120	15.600	14.938	358,900
2022-01-13	15.520	15.680	15.060	15.340	14.689	733,475
2022-01-12	15.100	15.820	15.100	15.500	14.843	902,500
2022-01-11	15.040	15.200	14.840	15.020	14.383	415,000
2022-01-10	14.700	15.360	14.700	15.140	14.498	668,300
2022-01-07	14.640	14.960	14.400	14.720	14.096	346,000
2022-01-06	14.420	14.780	14.400	14.640	14.019	263,108
2022-01-05	14.820	14.820	14.440	14.640	14.019	351,600
2022-01-04	14.740	14.940	14.540	14.820	14.191	329,000
2022-01-03	14.780	15.200	14.320	14.480	13.866	262,615
2021-12-31	14.640	14.860	14.520	14.780	14.153	144,600
2021-12-30	14.540	14.760	14.320	14.540	13.923	98,100
2021-12-29	14.620	14.700	14.300	14.340	13.732	393,200
2021-12-28	14.720	14.900	14.320	14.860	14.230	432,361
2021-12-24	15.000	15.020	14.660	14.880	14.249	92,700
2021-12-23	14.660	15.060	14.540	14.920	14.287	338,500
2021-12-22	14.800	14.880	14.420	14.520	13.904	525,000
2021-12-21	14.320	14.660	14.300	14.600	13.981	477,092
2021-12-20	15.080	15.280	14.400	14.500	13.885	1,012,800
2021-12-17	15.280	15.280	14.700	14.860	14.230	736,900
2021-12-16	15.080	15.400	14.860	15.100	14.459	663,400
2021-12-15	15.020	15.700	14.800	14.940	14.306	445,300
2021-12-14	15.120	15.500	15.020	15.020	14.383	492,400
2021-12-13	15.400	16.400	15.400	15.600	14.938	898,500
2021-12-10	15.140	15.740	14.880	15.040	14.402	682,729
2021-12-09	14.900	15.840	14.800	15.720	15.053	1,892,899
2021-12-08	15.120	15.120	14.440	14.860	14.230	425,580
2021-12-07	14.620	15.280	14.500	15.120	14.479	1,234,143
2021-12-06	15.400	15.400	14.340	14.400	13.789	3,634,249
2021-12-03	15.840	16.020	15.500	15.700	15.034	1,093,400

← NewerPage 20 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.