Haichang Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 3.650 | 3.700 | 3.420 | 3.610 | 3.610 | 16,764,000 |
| 2022-11-18 | 3.740 | 3.740 | 3.600 | 3.620 | 3.620 | 11,526,000 |
| 2022-11-17 | 3.760 | 3.770 | 3.650 | 3.720 | 3.720 | 10,050,360 |
| 2022-11-16 | 3.710 | 3.820 | 3.700 | 3.780 | 3.780 | 8,755,437 |
| 2022-11-15 | 3.650 | 3.840 | 3.650 | 3.700 | 3.700 | 22,681,391 |
| 2022-11-14 | 3.990 | 3.990 | 3.630 | 3.720 | 3.720 | 21,417,199 |
| 2022-11-11 | 4.000 | 4.090 | 3.710 | 3.900 | 3.900 | 34,614,000 |
| 2022-11-10 | 3.650 | 3.730 | 3.560 | 3.730 | 3.730 | 12,576,000 |
| 2022-11-09 | 7.070 | 7.180 | 7.040 | 7.110 | 3.555 | 14,040,000 |
| 2022-11-08 | 7.110 | 7.210 | 7.020 | 7.070 | 3.535 | 12,250,000 |
| 2022-11-07 | 7.000 | 7.150 | 6.940 | 7.110 | 3.555 | 17,432,000 |
| 2022-11-04 | 6.990 | 7.140 | 6.910 | 7.010 | 3.505 | 25,007,980 |
| 2022-11-03 | 7.170 | 7.210 | 6.800 | 6.870 | 3.435 | 18,576,000 |
| 2022-11-02 | 7.020 | 7.180 | 6.940 | 7.160 | 3.580 | 20,524,140 |
| 2022-11-01 | 7.060 | 7.060 | 6.870 | 7.020 | 3.510 | 10,254,590 |
| 2022-10-31 | 7.090 | 7.090 | 6.930 | 6.950 | 3.475 | 6,716,590 |
| 2022-10-28 | 7.010 | 7.050 | 6.910 | 7.040 | 3.520 | 32,950,000 |
| 2022-10-27 | 7.030 | 7.090 | 6.920 | 7.000 | 3.500 | 14,150,000 |
| 2022-10-26 | 7.000 | 7.070 | 6.910 | 7.000 | 3.500 | 15,512,000 |
| 2022-10-25 | 6.980 | 7.120 | 6.820 | 7.020 | 3.510 | 18,184,000 |
| 2022-10-24 | 7.200 | 7.200 | 6.830 | 7.010 | 3.505 | 20,824,000 |
| 2022-10-21 | 7.110 | 7.240 | 7.050 | 7.110 | 3.555 | 17,774,000 |
| 2022-10-20 | 6.900 | 7.220 | 6.850 | 7.060 | 3.530 | 32,712,000 |
| 2022-10-19 | 6.780 | 7.150 | 6.760 | 7.090 | 3.545 | 30,374,000 |
| 2022-10-18 | 6.780 | 6.840 | 6.630 | 6.780 | 3.390 | 37,262,000 |
| 2022-10-17 | 7.020 | 7.050 | 6.690 | 6.770 | 3.385 | 15,360,000 |
| 2022-10-14 | 7.110 | 7.300 | 6.820 | 7.000 | 3.500 | 18,356,000 |
| 2022-10-13 | 6.900 | 7.340 | 6.900 | 7.060 | 3.530 | 73,918,000 |
| 2022-10-12 | 6.880 | 6.920 | 6.570 | 6.800 | 3.400 | 30,788,300 |
| 2022-10-11 | 6.380 | 6.970 | 6.380 | 6.770 | 3.385 | 36,196,000 |
| 2022-10-10 | 8.020 | 8.060 | 6.780 | 6.830 | 3.415 | 103,522,000 |
| 2022-10-07 | 8.000 | 8.180 | 7.810 | 8.110 | 4.055 | 29,650,000 |
| 2022-10-06 | 8.000 | 8.100 | 7.810 | 8.070 | 4.035 | 42,970,000 |
| 2022-10-05 | 7.400 | 8.020 | 7.400 | 7.920 | 3.960 | 48,230,000 |
| 2022-10-03 | 7.700 | 7.700 | 7.340 | 7.360 | 3.680 | 15,654,200 |
| 2022-09-30 | 7.660 | 7.720 | 7.420 | 7.690 | 3.845 | 14,154,000 |
| 2022-09-29 | 7.600 | 7.800 | 7.560 | 7.650 | 3.825 | 13,022,000 |
| 2022-09-28 | 7.700 | 7.770 | 7.420 | 7.550 | 3.775 | 21,330,480 |
| 2022-09-27 | 7.650 | 7.750 | 7.170 | 7.700 | 3.850 | 27,584,200 |
| 2022-09-26 | 7.950 | 8.080 | 7.510 | 7.680 | 3.840 | 27,287,520 |
| 2022-09-23 | 7.950 | 8.050 | 7.920 | 8.010 | 4.005 | 13,994,000 |
| 2022-09-22 | 8.040 | 8.070 | 7.890 | 7.950 | 3.975 | 22,938,000 |
| 2022-09-21 | 8.110 | 8.150 | 8.010 | 8.080 | 4.040 | 14,802,400 |
| 2022-09-20 | 7.930 | 8.150 | 7.900 | 8.110 | 4.055 | 29,222,000 |
| 2022-09-19 | 8.150 | 8.230 | 7.920 | 7.950 | 3.975 | 16,438,000 |
| 2022-09-16 | 8.090 | 8.300 | 8.060 | 8.140 | 4.070 | 34,175,122 |
| 2022-09-15 | 7.880 | 8.180 | 7.800 | 8.100 | 4.050 | 24,678,600 |
| 2022-09-14 | 7.730 | 7.910 | 7.660 | 7.910 | 3.955 | 22,480,000 |
| 2022-09-13 | 7.750 | 7.900 | 7.680 | 7.860 | 3.930 | 17,779,844 |
| 2022-09-09 | 7.590 | 7.730 | 7.460 | 7.700 | 3.850 | 12,597,998 |
| 2022-09-08 | 7.400 | 7.790 | 7.210 | 7.590 | 3.795 | 31,629,980 |
| 2022-09-07 | 7.000 | 7.580 | 7.000 | 7.320 | 3.660 | 42,908,000 |
| 2022-09-06 | 7.170 | 7.220 | 6.200 | 6.800 | 3.400 | 52,200,000 |
| 2022-09-05 | 7.640 | 8.150 | 6.250 | 7.110 | 3.555 | 57,911,980 |
| 2022-09-02 | 7.430 | 7.720 | 7.430 | 7.510 | 3.755 | 7,525,998 |
| 2022-09-01 | 7.650 | 7.650 | 7.230 | 7.450 | 3.725 | 23,765,980 |
| 2022-08-31 | 7.620 | 7.750 | 7.500 | 7.690 | 3.845 | 15,885,998 |
| 2022-08-30 | 7.620 | 7.770 | 7.590 | 7.620 | 3.810 | 6,987,998 |
| 2022-08-29 | 7.720 | 7.750 | 7.560 | 7.610 | 3.805 | 7,793,998 |
| 2022-08-26 | 7.830 | 7.830 | 7.620 | 7.710 | 3.855 | 4,839,998 |
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.