Haichang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.090	1.090	1.040	1.040	1.040	11,334,000
2023-08-15	1.100	1.110	1.060	1.080	1.080	15,401,000
2023-08-14	1.140	1.140	1.080	1.100	1.100	25,435,000
2023-08-11	1.150	1.160	1.120	1.140	1.140	16,069,000
2023-08-10	1.130	1.180	1.130	1.150	1.150	40,190,000
2023-08-09	1.060	1.150	1.040	1.130	1.130	52,378,191
2023-08-08	1.100	1.100	1.060	1.060	1.060	11,341,000
2023-08-07	1.090	1.100	1.040	1.080	1.080	25,818,000
2023-08-04	1.130	1.140	1.090	1.100	1.100	28,923,000
2023-08-03	1.130	1.150	1.120	1.120	1.120	11,002,000
2023-08-02	1.160	1.170	1.120	1.140	1.140	20,963,000
2023-08-01	1.170	1.170	1.140	1.160	1.160	14,957,000
2023-07-31	1.190	1.210	1.150	1.160	1.160	28,185,000
2023-07-28	1.150	1.180	1.140	1.170	1.170	20,198,000
2023-07-27	1.150	1.170	1.140	1.160	1.160	16,128,000
2023-07-26	1.140	1.150	1.130	1.150	1.150	19,049,000
2023-07-25	1.130	1.160	1.130	1.140	1.140	23,180,000
2023-07-24	1.090	1.130	1.090	1.130	1.130	13,670,000
2023-07-21	1.120	1.120	1.070	1.110	1.110	15,944,000
2023-07-20	1.140	1.150	1.100	1.110	1.110	16,865,000
2023-07-19	1.130	1.150	1.100	1.140	1.140	25,048,289
2023-07-18	1.190	1.190	1.130	1.140	1.140	16,768,000
2023-07-14	1.140	1.190	1.130	1.180	1.180	34,570,000
2023-07-13	1.130	1.150	1.120	1.140	1.140	25,648,000
2023-07-12	1.130	1.140	1.100	1.130	1.130	17,338,000
2023-07-11	1.130	1.130	1.090	1.130	1.130	23,528,000
2023-07-10	1.130	1.180	1.110	1.130	1.130	13,116,000
2023-07-07	1.130	1.140	1.110	1.130	1.130	6,766,000
2023-07-06	1.130	1.150	1.110	1.140	1.140	8,524,000
2023-07-05	1.160	1.160	1.130	1.140	1.140	11,168,000
2023-07-04	1.150	1.170	1.120	1.170	1.170	10,831,000
2023-07-03	1.190	1.190	1.140	1.150	1.150	16,131,000
2023-06-30	1.150	1.190	1.120	1.190	1.190	25,922,000
2023-06-29	1.170	1.180	1.130	1.150	1.150	15,727,000
2023-06-28	1.200	1.200	1.150	1.180	1.180	25,676,000
2023-06-27	1.170	1.230	1.170	1.190	1.190	16,384,000
2023-06-26	1.200	1.260	1.170	1.170	1.170	20,706,000
2023-06-23	1.150	1.210	1.110	1.210	1.210	15,649,000
2023-06-21	1.170	1.170	1.130	1.140	1.140	16,540,000
2023-06-20	1.220	1.220	1.160	1.180	1.180	22,520,000
2023-06-19	1.230	1.370	1.180	1.210	1.210	95,023,297
2023-06-16	1.120	1.230	1.110	1.220	1.220	67,740,281
2023-06-15	1.120	1.130	1.100	1.120	1.120	21,828,150
2023-06-14	1.090	1.140	1.060	1.110	1.110	47,142,000
2023-06-13	1.110	1.120	1.060	1.090	1.090	33,620,000
2023-06-12	1.120	1.160	1.080	1.090	1.090	43,682,000
2023-06-09	1.070	1.140	0.980	1.120	1.120	146,364,000
2023-06-08	1.230	1.230	1.030	1.070	1.070	189,731,703
2023-06-07	1.550	1.550	0.970	1.130	1.130	336,158,312
2023-06-06	1.560	1.570	1.520	1.550	1.550	25,011,000
2023-06-05	1.600	1.610	1.560	1.570	1.570	15,582,000
2023-06-02	1.570	1.610	1.560	1.590	1.590	13,008,000
2023-06-01	1.580	1.600	1.540	1.570	1.570	15,888,000
2023-05-31	1.560	1.610	1.540	1.580	1.580	20,490,590
2023-05-30	1.560	1.570	1.540	1.570	1.570	9,553,000
2023-05-29	1.560	1.580	1.540	1.570	1.570	16,747,000
2023-05-25	1.540	1.570	1.540	1.560	1.560	16,273,000
2023-05-24	1.560	1.570	1.540	1.560	1.560	13,811,000
2023-05-23	1.510	1.560	1.510	1.560	1.560	8,512,000
2023-05-22	1.520	1.540	1.500	1.510	1.510	5,240,000

← NewerPage 14 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.