Haichang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.000	1.020	1.000	1.020	1.020	4,637,000
2023-11-14	1.020	1.030	1.000	1.000	1.000	10,152,000
2023-11-13	1.020	1.030	1.000	1.020	1.020	7,849,000
2023-11-10	1.020	1.020	0.990	1.020	1.020	5,547,000
2023-11-09	1.010	1.020	0.990	1.020	1.020	5,944,000
2023-11-08	1.020	1.030	1.000	1.010	1.010	13,599,000
2023-11-07	1.040	1.040	1.010	1.020	1.020	3,948,000
2023-11-06	1.040	1.050	1.020	1.030	1.030	10,173,000
2023-11-03	1.020	1.030	1.010	1.030	1.030	4,112,000
2023-11-02	1.000	1.030	1.000	1.020	1.020	9,049,000
2023-11-01	1.000	1.020	1.000	1.000	1.000	5,670,000
2023-10-31	1.050	1.050	1.000	1.000	1.000	12,536,000
2023-10-30	1.050	1.050	1.010	1.040	1.040	11,630,000
2023-10-27	1.040	1.060	1.020	1.040	1.040	10,220,000
2023-10-26	1.050	1.070	1.010	1.040	1.040	17,418,000
2023-10-25	1.030	1.060	1.030	1.050	1.050	24,006,000
2023-10-24	1.030	1.030	1.000	1.020	1.020	9,377,000
2023-10-20	1.020	1.040	1.010	1.030	1.030	3,955,200
2023-10-19	1.020	1.060	1.010	1.020	1.020	6,318,000
2023-10-18	1.040	1.050	1.000	1.020	1.020	12,880,000
2023-10-17	1.080	1.090	1.040	1.040	1.040	22,523,000
2023-10-16	1.090	1.100	1.050	1.070	1.070	7,535,000
2023-10-13	1.070	1.100	1.050	1.080	1.080	18,011,000
2023-10-12	1.100	1.100	1.060	1.070	1.070	10,436,000
2023-10-11	1.090	1.120	1.070	1.090	1.090	13,819,000
2023-10-10	1.150	1.150	1.080	1.080	1.080	15,077,000
2023-10-09	1.140	1.170	1.110	1.130	1.130	6,322,000
2023-10-06	1.110	1.140	1.100	1.130	1.130	4,534,000
2023-10-05	1.120	1.130	1.090	1.110	1.110	2,022,000
2023-10-04	1.130	1.150	1.110	1.120	1.120	1,753,000
2023-10-03	1.210	1.210	1.120	1.130	1.130	2,794,000
2023-09-29	1.150	1.190	1.140	1.170	1.170	6,887,000
2023-09-28	1.190	1.190	1.150	1.150	1.150	13,964,000
2023-09-27	1.170	1.210	1.130	1.190	1.190	34,344,000
2023-09-26	1.170	1.180	1.150	1.170	1.170	6,362,000
2023-09-25	1.190	1.200	1.150	1.170	1.170	16,307,000
2023-09-22	1.190	1.220	1.160	1.200	1.200	23,082,000
2023-09-21	1.220	1.220	1.170	1.190	1.190	20,248,000
2023-09-20	1.210	1.210	1.180	1.210	1.210	34,313,000
2023-09-19	1.230	1.240	1.180	1.200	1.200	44,047,000
2023-09-18	1.150	1.210	1.110	1.210	1.210	60,704,000
2023-09-15	1.160	1.170	1.140	1.140	1.140	37,945,000
2023-09-14	1.150	1.160	1.120	1.160	1.160	27,929,000
2023-09-13	1.140	1.150	1.110	1.140	1.140	31,145,000
2023-09-12	1.070	1.120	1.050	1.120	1.120	34,739,000
2023-09-11	1.050	1.090	1.030	1.070	1.070	30,501,051
2023-09-07	1.080	1.090	1.030	1.050	1.050	15,506,000
2023-09-06	1.110	1.140	1.060	1.080	1.080	22,958,000
2023-09-05	1.080	1.120	1.070	1.110	1.110	31,745,000
2023-09-04	1.020	1.080	1.000	1.080	1.080	33,375,000
2023-08-31	1.040	1.060	0.970	1.020	1.020	38,722,000
2023-08-30	1.030	1.060	1.020	1.030	1.030	29,627,000
2023-08-29	1.040	1.050	1.010	1.030	1.030	20,549,000
2023-08-28	1.060	1.060	1.020	1.030	1.030	14,159,000
2023-08-25	1.090	1.090	1.020	1.030	1.030	15,283,000
2023-08-24	1.040	1.090	1.030	1.070	1.070	19,933,000
2023-08-23	1.050	1.070	1.030	1.030	1.030	5,049,000
2023-08-22	1.080	1.090	1.030	1.070	1.070	10,696,000
2023-08-21	1.100	1.100	1.050	1.060	1.060	10,077,000
2023-08-18	1.100	1.100	1.070	1.090	1.090	14,209,000

← NewerPage 13 of 21 · 1,228 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.