Haichang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.690	0.720	0.680	0.700	0.700	5,830,000
2024-02-08	0.740	0.760	0.680	0.690	0.690	56,308,000
2024-02-07	0.750	0.770	0.720	0.740	0.740	36,729,000
2024-02-06	0.710	0.760	0.700	0.750	0.750	46,692,000
2024-02-05	0.780	0.780	0.680	0.710	0.710	49,673,000
2024-02-02	0.790	0.810	0.760	0.780	0.780	18,262,000
2024-02-01	0.830	0.830	0.770	0.790	0.790	34,728,000
2024-01-31	0.850	0.860	0.800	0.840	0.840	40,262,992
2024-01-30	0.840	0.850	0.810	0.850	0.850	33,465,000
2024-01-29	0.890	0.910	0.830	0.840	0.840	46,711,000
2024-01-26	0.940	0.970	0.850	0.890	0.890	67,497,000
2024-01-25	0.920	0.960	0.920	0.940	0.940	39,313,992
2024-01-24	0.960	0.960	0.900	0.920	0.920	26,825,000
2024-01-23	0.880	0.950	0.870	0.950	0.950	37,139,000
2024-01-22	0.900	0.900	0.850	0.880	0.880	33,588,000
2024-01-19	0.930	0.950	0.890	0.900	0.900	19,520,000
2024-01-18	0.920	0.950	0.890	0.940	0.940	18,748,490
2024-01-17	0.980	1.000	0.910	0.920	0.920	24,838,000
2024-01-16	0.980	1.020	0.970	0.980	0.980	34,088,000
2024-01-15	0.940	0.980	0.930	0.970	0.970	28,387,439
2024-01-12	0.930	0.940	0.910	0.940	0.940	10,803,000
2024-01-11	0.890	0.930	0.880	0.920	0.920	11,607,000
2024-01-10	0.910	0.910	0.880	0.900	0.900	5,891,000
2024-01-09	0.910	0.910	0.890	0.900	0.900	4,853,000
2024-01-08	0.880	0.920	0.870	0.900	0.900	6,972,000
2024-01-05	0.910	0.910	0.880	0.890	0.890	12,435,000
2024-01-04	0.930	0.930	0.900	0.910	0.910	7,406,000
2024-01-03	0.910	0.930	0.900	0.930	0.930	9,119,000
2024-01-02	0.940	0.950	0.900	0.900	0.900	11,586,000
2023-12-29	0.930	0.950	0.930	0.950	0.950	6,841,000
2023-12-28	0.920	0.930	0.910	0.930	0.930	6,606,000
2023-12-27	0.940	0.940	0.910	0.920	0.920	3,274,000
2023-12-22	0.950	0.950	0.910	0.940	0.940	10,713,000
2023-12-21	0.960	0.970	0.950	0.950	0.950	3,275,000
2023-12-20	0.950	0.970	0.940	0.960	0.960	4,401,000
2023-12-19	0.970	0.970	0.950	0.960	0.960	3,178,000
2023-12-18	0.980	0.980	0.960	0.960	0.960	3,947,000
2023-12-15	0.990	1.020	0.980	0.990	0.990	17,667,020
2023-12-14	0.950	0.990	0.950	0.970	0.970	9,859,000
2023-12-13	0.960	0.960	0.930	0.960	0.960	8,003,000
2023-12-12	0.940	0.960	0.930	0.960	0.960	5,888,000
2023-12-11	0.960	0.960	0.940	0.950	0.950	5,184,000
2023-12-08	0.950	0.960	0.930	0.950	0.950	8,694,000
2023-12-07	0.970	0.970	0.900	0.940	0.940	32,336,000
2023-12-06	0.990	0.990	0.960	0.970	0.970	6,218,364
2023-12-05	1.010	1.010	0.950	0.980	0.980	23,983,000
2023-12-04	1.000	1.010	0.990	1.000	1.000	7,662,000
2023-12-01	1.000	1.020	0.980	1.000	1.000	16,078,000
2023-11-30	1.040	1.070	1.000	1.000	1.000	29,629,000
2023-11-29	1.020	1.080	1.020	1.040	1.040	47,311,000
2023-11-28	0.980	1.060	0.970	1.020	1.020	39,376,000
2023-11-27	1.000	1.010	0.970	0.980	0.980	14,132,000
2023-11-24	1.000	1.010	0.970	1.000	1.000	19,483,000
2023-11-23	1.010	1.010	0.990	0.990	0.990	12,322,000
2023-11-22	1.010	1.020	1.000	1.000	1.000	4,523,000
2023-11-21	1.010	1.030	1.010	1.010	1.010	8,512,000
2023-11-20	1.010	1.030	1.000	1.010	1.010	15,996,000
2023-11-17	1.010	1.020	1.000	1.000	1.000	2,389,000
2023-11-16	1.020	1.020	0.990	1.020	1.020	11,093,000
2023-11-15	1.000	1.020	1.000	1.020	1.020	4,637,000

← NewerPage 12 of 21 · 1,232 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.