China Renaissance Holdings historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	16.060	16.100	15.400	15.940	15.264	1,397,700
2021-12-01	16.380	16.380	15.800	15.840	15.168	779,103
2021-11-30	16.040	16.340	15.880	16.340	15.647	1,313,254
2021-11-29	16.160	16.480	15.980	16.260	15.570	746,700
2021-11-26	16.820	16.940	16.300	16.480	15.781	451,100
2021-11-25	16.820	17.260	16.700	17.140	16.413	862,900
2021-11-24	16.820	17.460	16.460	16.560	15.858	1,031,950
2021-11-23	16.700	17.600	16.700	17.160	16.432	562,905
2021-11-22	17.280	17.280	16.600	16.820	16.107	1,314,700
2021-11-19	17.000	17.500	16.940	17.120	16.394	527,400
2021-11-18	17.700	17.700	17.140	17.220	16.490	413,667
2021-11-17	17.520	17.820	17.380	17.700	16.949	326,400
2021-11-16	17.500	17.920	17.500	17.900	17.141	239,400
2021-11-15	17.600	18.520	17.600	18.000	17.236	425,900
2021-11-12	18.080	18.200	17.420	17.600	16.853	449,517
2021-11-11	17.520	18.180	17.480	18.020	17.256	238,400
2021-11-10	17.300	17.520	16.880	17.480	16.739	477,300
2021-11-09	17.360	17.480	17.140	17.240	16.509	206,800
2021-11-08	17.220	17.400	17.020	17.360	16.624	284,600
2021-11-05	17.660	17.660	17.000	17.140	16.413	365,200
2021-11-04	17.680	17.680	16.980	17.400	16.662	919,900
2021-11-03	18.180	18.480	17.080	17.480	16.739	1,546,900
2021-11-02	18.780	19.080	17.700	18.040	17.275	683,900
2021-11-01	18.660	18.920	18.520	18.780	17.983	399,500
2021-10-29	19.000	19.000	18.320	18.720	17.926	659,500
2021-10-28	19.280	19.280	18.600	18.940	18.137	736,500
2021-10-27	20.150	20.150	18.620	18.860	18.060	1,345,800
2021-10-26	21.100	21.150	20.150	20.450	19.583	411,700
2021-10-25	21.550	21.700	20.750	20.900	20.013	306,260

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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