Haichang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.770	0.780	0.750	0.750	0.750	18,749,000
2024-05-10	0.790	0.790	0.760	0.770	0.770	20,953,000
2024-05-09	0.780	0.800	0.760	0.790	0.790	11,221,000
2024-05-08	0.780	0.790	0.760	0.780	0.780	7,876,000
2024-05-07	0.820	0.820	0.770	0.790	0.790	17,236,000
2024-05-06	0.860	0.860	0.810	0.820	0.820	14,545,000
2024-05-03	0.870	0.900	0.840	0.860	0.860	5,077,000
2024-05-02	0.800	0.870	0.790	0.870	0.870	8,912,000
2024-04-30	0.800	0.820	0.770	0.800	0.800	13,635,000
2024-04-29	0.770	0.820	0.760	0.800	0.800	23,171,000
2024-04-26	0.750	0.770	0.750	0.770	0.770	10,699,480
2024-04-25	0.740	0.750	0.720	0.750	0.750	6,825,000
2024-04-24	0.710	0.740	0.710	0.730	0.730	8,758,000
2024-04-23	0.730	0.730	0.710	0.710	0.710	8,346,000
2024-04-22	0.710	0.720	0.710	0.720	0.720	2,439,000
2024-04-19	0.720	0.720	0.700	0.700	0.700	3,233,000
2024-04-18	0.720	0.730	0.710	0.720	0.720	2,625,000
2024-04-17	0.710	0.740	0.710	0.720	0.720	5,456,000
2024-04-16	0.730	0.730	0.700	0.700	0.700	7,782,000
2024-04-15	0.740	0.750	0.720	0.730	0.730	4,433,000
2024-04-12	0.770	0.770	0.720	0.740	0.740	10,412,000
2024-04-11	0.750	0.770	0.740	0.750	0.750	10,000,000
2024-04-10	0.730	0.740	0.720	0.740	0.740	4,155,000
2024-04-09	0.720	0.730	0.710	0.710	0.710	4,792,000
2024-04-08	0.740	0.740	0.700	0.710	0.710	8,829,000
2024-04-05	0.720	0.740	0.700	0.730	0.730	2,940,000
2024-04-03	0.760	0.760	0.720	0.730	0.730	6,396,000
2024-04-02	0.760	0.780	0.740	0.750	0.750	8,135,000
2024-03-28	0.720	0.780	0.720	0.770	0.770	11,718,000
2024-03-27	0.730	0.740	0.700	0.720	0.720	14,890,000
2024-03-26	0.710	0.730	0.700	0.720	0.720	8,789,000
2024-03-25	0.760	0.760	0.700	0.710	0.710	28,074,000
2024-03-22	0.780	0.780	0.730	0.740	0.740	15,914,000
2024-03-21	0.800	0.800	0.760	0.770	0.770	15,304,000
2024-03-20	0.800	0.800	0.770	0.790	0.790	14,998,000
2024-03-19	0.780	0.800	0.770	0.790	0.790	16,916,000
2024-03-18	0.760	0.790	0.720	0.770	0.770	21,141,500
2024-03-15	0.770	0.770	0.720	0.740	0.740	10,598,000
2024-03-14	0.770	0.780	0.750	0.760	0.760	9,580,000
2024-03-13	0.780	0.800	0.740	0.770	0.770	16,302,000
2024-03-12	0.690	0.780	0.690	0.770	0.770	43,767,000
2024-03-11	0.700	0.700	0.670	0.690	0.690	20,990,000
2024-03-08	0.700	0.700	0.680	0.700	0.700	13,119,000
2024-03-07	0.700	0.710	0.690	0.700	0.700	14,436,000
2024-03-06	0.700	0.700	0.690	0.700	0.700	4,302,000
2024-03-05	0.710	0.710	0.680	0.690	0.690	15,544,000
2024-03-04	0.720	0.730	0.690	0.710	0.710	21,284,000
2024-03-01	0.740	0.750	0.710	0.710	0.710	25,229,000
2024-02-29	0.760	0.770	0.740	0.750	0.750	26,150,000
2024-02-28	0.760	0.770	0.740	0.760	0.760	19,356,000
2024-02-27	0.740	0.770	0.730	0.750	0.750	28,595,000
2024-02-26	0.740	0.750	0.720	0.740	0.740	21,508,000
2024-02-23	0.780	0.780	0.710	0.740	0.740	57,012,000
2024-02-22	0.780	0.780	0.750	0.780	0.780	14,941,000
2024-02-21	0.760	0.790	0.740	0.780	0.780	26,003,000
2024-02-20	0.750	0.770	0.720	0.760	0.760	48,515,000
2024-02-19	0.720	0.750	0.710	0.740	0.740	18,539,000
2024-02-16	0.690	0.740	0.690	0.740	0.740	12,266,000
2024-02-15	0.680	0.700	0.670	0.690	0.690	4,986,000
2024-02-14	0.710	0.720	0.680	0.690	0.690	39,803,000

← NewerPage 11 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.