Haichang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.850	1.900	1.810	1.900	1.900	12,487,000
2023-02-17	1.850	1.900	1.830	1.850	1.850	9,388,600
2023-02-16	1.900	1.930	1.850	1.860	1.860	14,050,240
2023-02-15	1.850	1.950	1.800	1.900	1.900	22,374,670
2023-02-14	1.810	1.950	1.780	1.840	1.840	40,383,434
2023-02-13	1.950	1.950	1.780	1.800	1.800	52,628,000
2023-02-10	2.150	2.170	1.890	1.950	1.950	105,520,898
2023-02-09	1.900	2.270	1.870	2.220	2.220	134,660,703
2023-02-08	1.840	1.930	1.810	1.880	1.880	27,530,250
2023-02-07	1.820	1.860	1.780	1.840	1.840	14,200,990
2023-02-06	1.800	1.890	1.760	1.810	1.810	21,959,400
2023-02-03	1.760	1.840	1.710	1.820	1.820	27,139,230
2023-02-02	1.840	1.850	1.760	1.770	1.770	17,773,000
2023-02-01	1.860	1.870	1.800	1.820	1.820	20,256,850
2023-01-31	1.840	1.880	1.800	1.850	1.850	39,839,480
2023-01-30	1.900	1.900	1.810	1.840	1.840	37,566,527
2023-01-27	1.910	1.920	1.860	1.900	1.900	17,145,500
2023-01-26	1.950	1.980	1.880	1.910	1.910	17,871,631
2023-01-20	1.770	1.960	1.750	1.930	1.930	30,043,551
2023-01-19	1.760	1.810	1.730	1.780	1.780	9,459,795
2023-01-18	1.730	1.790	1.700	1.790	1.790	24,922,439
2023-01-17	1.750	1.780	1.690	1.740	1.740	26,560,580
2023-01-16	1.790	1.790	1.730	1.750	1.750	21,218,471
2023-01-13	1.710	1.780	1.680	1.770	1.770	28,178,449
2023-01-12	1.730	1.740	1.660	1.710	1.710	29,122,750
2023-01-11	1.760	1.780	1.710	1.710	1.710	42,935,922
2023-01-10	1.800	1.810	1.750	1.780	1.780	27,047,051
2023-01-09	1.850	1.850	1.720	1.780	1.780	48,653,000
2023-01-06	1.720	1.850	1.680	1.810	1.810	80,346,234
2023-01-05	1.580	1.700	1.540	1.700	1.700	67,322,477
2023-01-04	1.610	1.650	1.570	1.570	1.570	32,750,000
2023-01-03	1.630	1.640	1.540	1.610	1.610	52,613,922
2022-12-30	1.510	1.610	1.510	1.600	1.600	56,752,566
2022-12-29	1.520	1.520	1.450	1.520	1.520	28,825,400
2022-12-28	1.470	1.620	1.470	1.510	1.510	81,620,602
2022-12-23	1.450	1.480	1.430	1.470	1.470	19,987,000
2022-12-22	1.460	1.490	1.400	1.450	1.450	42,473,301
2022-12-21	1.430	1.450	1.410	1.420	1.420	14,299,000
2022-12-20	1.450	1.450	1.360	1.420	1.420	33,514,820
2022-12-19	1.510	1.510	1.410	1.450	1.450	36,595,199
2022-12-16	1.480	1.510	1.460	1.510	1.510	35,692,609
2022-12-15	1.520	1.620	1.450	1.490	1.490	58,484,238
2022-12-14	1.600	1.600	1.500	1.520	1.520	48,383,289
2022-12-13	1.610	1.690	1.540	1.570	1.570	66,099,602
2022-12-12	1.660	1.660	1.580	1.600	1.600	47,844,000
2022-12-09	1.740	1.740	1.640	1.660	1.660	75,519,023
2022-12-08	1.660	1.750	1.620	1.690	1.690	120,061,906
2022-12-07	1.550	1.740	1.490	1.610	1.610	193,402,094
2022-12-06	1.640	1.650	1.460	1.550	1.550	152,828,406
2022-12-05	1.580	1.710	1.540	1.620	1.620	230,516,297
2022-12-02	1.560	1.930	1.370	1.530	1.530	734,295,562
2022-12-01	3.230	3.260	0.810	1.490	1.490	1,474,107,000
2022-11-30	3.300	3.390	2.940	3.230	3.230	277,050,812
2022-11-29	3.530	3.540	3.200	3.290	3.290	48,263,992
2022-11-28	3.610	3.630	3.400	3.570	3.570	22,971,990
2022-11-25	3.700	3.750	3.620	3.700	3.700	15,355,000
2022-11-24	3.660	3.750	3.580	3.740	3.740	18,989,109
2022-11-23	3.530	3.650	3.430	3.600	3.600	7,866,004
2022-11-22	3.630	3.640	3.500	3.520	3.520	10,087,990
2022-11-21	3.650	3.700	3.420	3.610	3.610	16,764,000

← NewerPage 16 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.