Haichang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.520	1.550	1.500	1.520	1.520	7,423,000
2023-05-18	1.550	1.550	1.520	1.530	1.530	4,639,000
2023-05-17	1.560	1.580	1.540	1.550	1.550	4,311,000
2023-05-16	1.520	1.560	1.510	1.560	1.560	13,413,000
2023-05-15	1.530	1.550	1.510	1.530	1.530	8,766,930
2023-05-12	1.550	1.570	1.530	1.530	1.530	7,995,000
2023-05-11	1.540	1.580	1.540	1.570	1.570	10,762,000
2023-05-10	1.530	1.550	1.510	1.540	1.540	6,111,320
2023-05-09	1.530	1.540	1.510	1.520	1.520	9,022,000
2023-05-08	1.600	1.600	1.520	1.550	1.550	17,995,881
2023-05-05	1.580	1.600	1.520	1.590	1.590	20,875,000
2023-05-04	1.580	1.600	1.510	1.550	1.550	20,884,801
2023-05-03	1.590	1.610	1.560	1.590	1.590	5,038,000
2023-05-02	1.620	1.650	1.580	1.600	1.600	4,251,000
2023-04-28	1.570	1.630	1.570	1.620	1.620	33,119,000
2023-04-27	1.520	1.570	1.500	1.570	1.570	17,817,000
2023-04-26	1.520	1.550	1.490	1.520	1.520	13,593,000
2023-04-25	1.520	1.560	1.460	1.520	1.520	21,589,000
2023-04-24	1.570	1.570	1.500	1.520	1.520	22,325,000
2023-04-21	1.580	1.580	1.540	1.570	1.570	13,907,000
2023-04-20	1.640	1.660	1.570	1.580	1.580	18,892,699
2023-04-19	1.670	1.680	1.630	1.640	1.640	10,570,000
2023-04-18	1.680	1.680	1.640	1.670	1.670	8,792,685
2023-04-17	1.620	1.690	1.620	1.670	1.670	17,726,000
2023-04-14	1.650	1.660	1.570	1.630	1.630	19,035,000
2023-04-13	1.650	1.650	1.560	1.620	1.620	26,282,000
2023-04-12	1.780	1.920	1.620	1.650	1.650	61,585,000
2023-04-11	1.650	1.760	1.640	1.670	1.670	33,678,000
2023-04-06	1.620	1.650	1.600	1.630	1.630	7,461,000
2023-04-04	1.700	1.700	1.610	1.620	1.620	19,193,730
2023-04-03	1.670	1.720	1.670	1.710	1.710	15,183,000
2023-03-31	1.670	1.730	1.630	1.710	1.710	20,376,000
2023-03-30	1.650	1.690	1.610	1.680	1.680	19,822,199
2023-03-29	1.550	1.640	1.550	1.630	1.630	12,505,000
2023-03-28	1.560	1.590	1.530	1.550	1.550	14,814,000
2023-03-27	1.600	1.630	1.550	1.560	1.560	16,687,000
2023-03-24	1.660	1.670	1.590	1.600	1.600	10,712,000
2023-03-23	1.670	1.730	1.650	1.660	1.660	19,092,000
2023-03-22	1.660	1.730	1.660	1.720	1.720	21,215,000
2023-03-21	1.550	1.660	1.550	1.650	1.650	16,367,000
2023-03-20	1.700	1.700	1.500	1.550	1.550	43,932,000
2023-03-17	1.710	1.720	1.680	1.690	1.690	21,137,529
2023-03-16	1.660	1.730	1.660	1.700	1.700	11,620,000
2023-03-15	1.670	1.740	1.650	1.700	1.700	12,337,000
2023-03-14	1.700	1.700	1.650	1.650	1.650	19,128,000
2023-03-13	1.730	1.780	1.670	1.700	1.700	25,767,000
2023-03-10	1.770	1.780	1.730	1.730	1.730	14,338,000
2023-03-09	1.810	1.810	1.740	1.800	1.800	20,115,000
2023-03-08	1.890	1.890	1.790	1.810	1.810	27,967,000
2023-03-07	1.970	1.990	1.900	1.900	1.900	8,781,000
2023-03-06	1.930	1.990	1.920	1.970	1.970	10,202,200
2023-03-03	1.870	1.980	1.860	1.940	1.940	23,439,150
2023-03-02	1.910	1.910	1.820	1.850	1.850	30,044,000
2023-03-01	1.990	2.090	1.890	1.900	1.900	162,627,297
2023-02-28	1.870	1.970	1.840	1.910	1.910	208,422,797
2023-02-27	1.860	1.900	1.800	1.880	1.880	19,857,000
2023-02-24	1.880	1.880	1.830	1.830	1.830	11,227,000
2023-02-23	1.850	1.910	1.840	1.880	1.880	12,551,480
2023-02-22	1.850	1.890	1.810	1.880	1.880	14,179,350
2023-02-21	1.870	1.940	1.850	1.860	1.860	23,138,000

← NewerPage 15 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.