Haichang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.690	0.690	0.680	0.690	0.690	6,915,000
2024-08-07	0.690	0.690	0.680	0.690	0.690	3,546,000
2024-08-06	0.690	0.700	0.680	0.690	0.690	10,471,000
2024-08-05	0.700	0.710	0.670	0.680	0.680	22,571,000
2024-08-02	0.710	0.710	0.690	0.710	0.710	13,564,000
2024-08-01	0.710	0.710	0.680	0.710	0.710	26,083,000
2024-07-31	0.730	0.740	0.710	0.710	0.710	13,468,000
2024-07-30	0.690	0.730	0.680	0.720	0.720	20,714,000
2024-07-29	0.700	0.710	0.690	0.690	0.690	10,335,000
2024-07-26	0.720	0.720	0.680	0.700	0.700	14,830,000
2024-07-25	0.710	0.720	0.700	0.710	0.710	5,088,000
2024-07-24	0.720	0.720	0.700	0.710	0.710	8,407,000
2024-07-23	0.740	0.740	0.710	0.730	0.730	7,877,000
2024-07-22	0.740	0.760	0.740	0.750	0.750	7,690,000
2024-07-19	0.750	0.760	0.730	0.750	0.750	17,323,000
2024-07-18	0.750	0.760	0.730	0.760	0.760	13,509,000
2024-07-17	0.780	0.780	0.750	0.750	0.750	18,166,000
2024-07-16	0.760	0.780	0.740	0.770	0.770	45,112,000
2024-07-15	0.730	0.760	0.720	0.760	0.760	30,096,000
2024-07-12	0.720	0.750	0.720	0.730	0.730	15,510,000
2024-07-11	0.690	0.730	0.680	0.720	0.720	22,266,000
2024-07-10	0.690	0.700	0.690	0.690	0.690	2,243,000
2024-07-09	0.680	0.700	0.670	0.700	0.700	8,406,000
2024-07-08	0.680	0.700	0.660	0.690	0.690	13,456,000
2024-07-05	0.680	0.690	0.650	0.690	0.690	16,110,000
2024-07-04	0.680	0.690	0.670	0.680	0.680	11,432,000
2024-07-03	0.690	0.700	0.670	0.680	0.680	15,620,000
2024-07-02	0.700	0.720	0.690	0.690	0.690	10,576,570
2024-06-28	0.680	0.710	0.680	0.700	0.700	9,158,570
2024-06-27	0.690	0.700	0.670	0.690	0.690	10,317,000
2024-06-26	0.700	0.700	0.680	0.700	0.700	8,542,000
2024-06-25	0.700	0.710	0.690	0.700	0.700	10,575,000
2024-06-24	0.710	0.710	0.670	0.700	0.700	14,016,000
2024-06-21	0.700	0.710	0.690	0.710	0.710	9,337,000
2024-06-20	0.730	0.730	0.690	0.700	0.700	32,993,000
2024-06-19	0.740	0.740	0.720	0.730	0.730	6,102,000
2024-06-18	0.730	0.740	0.720	0.740	0.740	4,287,000
2024-06-17	0.730	0.750	0.730	0.730	0.730	15,639,000
2024-06-14	0.730	0.740	0.710	0.720	0.720	15,020,000
2024-06-13	0.730	0.740	0.710	0.730	0.730	11,746,000
2024-06-12	0.740	0.740	0.720	0.720	0.720	6,784,000
2024-06-11	0.750	0.750	0.730	0.730	0.730	6,935,000
2024-06-07	0.730	0.760	0.730	0.740	0.740	11,744,000
2024-06-06	0.750	0.750	0.720	0.730	0.730	12,081,000
2024-06-05	0.770	0.770	0.740	0.740	0.740	8,348,000
2024-06-04	0.750	0.770	0.750	0.760	0.760	7,525,000
2024-06-03	0.740	0.760	0.740	0.750	0.750	12,373,000
2024-05-31	0.750	0.770	0.740	0.740	0.740	15,549,000
2024-05-30	0.760	0.780	0.750	0.750	0.750	9,846,000
2024-05-29	0.770	0.780	0.750	0.760	0.760	12,138,000
2024-05-28	0.780	0.800	0.770	0.770	0.770	7,693,000
2024-05-27	0.780	0.790	0.750	0.780	0.780	20,151,000
2024-05-24	0.790	0.800	0.770	0.780	0.780	22,321,000
2024-05-23	0.810	0.820	0.780	0.790	0.790	30,159,000
2024-05-22	0.810	0.840	0.800	0.830	0.830	15,067,000
2024-05-21	0.850	0.850	0.790	0.810	0.810	41,111,000
2024-05-20	0.830	0.940	0.810	0.850	0.850	83,489,000
2024-05-17	0.770	0.820	0.760	0.810	0.810	23,685,000
2024-05-16	0.770	0.780	0.740	0.770	0.770	23,564,000
2024-05-14	0.760	0.770	0.750	0.760	0.760	18,273,000

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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