Haichang Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 7.720 | 7.850 | 7.690 | 7.830 | 3.915 | 4,899,998 |
| 2022-08-24 | 8.060 | 8.060 | 7.690 | 7.720 | 3.860 | 12,616,000 |
| 2022-08-23 | 8.010 | 8.140 | 7.990 | 8.060 | 4.030 | 7,838,000 |
| 2022-08-22 | 7.800 | 8.080 | 7.700 | 8.010 | 4.005 | 8,310,000 |
| 2022-08-19 | 7.500 | 8.130 | 7.500 | 7.800 | 3.900 | 18,356,000 |
| 2022-08-18 | 7.690 | 7.770 | 7.490 | 7.500 | 3.750 | 16,688,000 |
| 2022-08-17 | 7.810 | 7.810 | 7.500 | 7.700 | 3.850 | 12,419,800 |
| 2022-08-16 | 7.800 | 7.800 | 7.690 | 7.780 | 3.890 | 3,092,200 |
| 2022-08-15 | 7.750 | 7.790 | 7.640 | 7.770 | 3.885 | 5,596,000 |
| 2022-08-12 | 8.000 | 8.000 | 7.740 | 7.750 | 3.875 | 9,226,000 |
| 2022-08-11 | 8.160 | 8.160 | 7.960 | 7.980 | 3.990 | 7,616,000 |
| 2022-08-10 | 8.160 | 8.240 | 7.980 | 8.120 | 4.060 | 12,449,600 |
| 2022-08-09 | 8.270 | 8.270 | 8.120 | 8.150 | 4.075 | 4,843,800 |
| 2022-08-08 | 8.200 | 8.270 | 8.130 | 8.230 | 4.115 | 12,370,000 |
| 2022-08-05 | 8.050 | 8.230 | 8.010 | 8.180 | 4.090 | 10,092,000 |
| 2022-08-04 | 7.970 | 8.040 | 7.850 | 8.040 | 4.020 | 5,880,000 |
| 2022-08-03 | 7.960 | 8.030 | 7.870 | 7.930 | 3.965 | 7,324,000 |
| 2022-08-02 | 8.030 | 8.030 | 7.810 | 7.900 | 3.950 | 12,782,700 |
| 2022-08-01 | 8.070 | 8.070 | 7.950 | 7.990 | 3.995 | 5,512,000 |
| 2022-07-29 | 8.160 | 8.160 | 7.970 | 8.010 | 4.005 | 10,150,000 |
| 2022-07-28 | 8.180 | 8.180 | 8.030 | 8.130 | 4.065 | 7,304,000 |
| 2022-07-27 | 8.120 | 8.160 | 8.020 | 8.130 | 4.065 | 8,066,000 |
| 2022-07-26 | 8.190 | 8.230 | 7.950 | 8.090 | 4.045 | 12,792,000 |
| 2022-07-25 | 8.550 | 8.550 | 7.690 | 8.070 | 4.035 | 48,546,000 |
| 2022-07-22 | 8.560 | 8.570 | 8.420 | 8.520 | 4.260 | 9,060,002 |
| 2022-07-21 | 8.250 | 8.570 | 8.210 | 8.500 | 4.250 | 30,938,000 |
| 2022-07-20 | 8.090 | 8.300 | 8.050 | 8.220 | 4.110 | 25,242,000 |
| 2022-07-19 | 7.990 | 8.070 | 7.640 | 8.050 | 4.025 | 32,918,000 |
| 2022-07-18 | 8.100 | 8.160 | 7.980 | 8.020 | 4.010 | 5,802,000 |
| 2022-07-15 | 8.090 | 8.270 | 7.960 | 8.070 | 4.035 | 23,736,000 |
| 2022-07-14 | 7.900 | 8.070 | 7.850 | 8.060 | 4.030 | 9,908,000 |
| 2022-07-13 | 8.040 | 8.040 | 7.810 | 7.870 | 3.935 | 8,892,000 |
| 2022-07-12 | 8.100 | 8.160 | 7.930 | 7.970 | 3.985 | 12,291,500 |
| 2022-07-11 | 8.140 | 8.200 | 8.000 | 8.100 | 4.050 | 10,886,000 |
| 2022-07-08 | 8.260 | 8.260 | 7.960 | 8.100 | 4.050 | 18,356,000 |
| 2022-07-07 | 8.150 | 8.300 | 8.100 | 8.240 | 4.120 | 18,794,000 |
| 2022-07-06 | 7.870 | 8.140 | 7.850 | 8.100 | 4.050 | 19,150,188 |
| 2022-07-05 | 7.980 | 8.070 | 7.850 | 7.900 | 3.950 | 14,982,000 |
| 2022-07-04 | 7.980 | 8.010 | 7.830 | 7.960 | 3.980 | 8,474,500 |
| 2022-06-30 | 7.950 | 8.030 | 7.760 | 7.960 | 3.980 | 19,162,000 |
| 2022-06-29 | 7.850 | 7.960 | 7.740 | 7.880 | 3.940 | 21,970,000 |
| 2022-06-28 | 8.230 | 8.250 | 7.750 | 7.770 | 3.885 | 27,406,400 |
| 2022-06-27 | 8.100 | 8.420 | 8.100 | 8.220 | 4.110 | 39,978,000 |
| 2022-06-24 | 8.000 | 8.140 | 7.980 | 8.080 | 4.040 | 21,150,820 |
| 2022-06-23 | 8.010 | 8.060 | 7.910 | 7.970 | 3.985 | 8,436,000 |
| 2022-06-22 | 8.020 | 8.140 | 7.910 | 7.940 | 3.970 | 19,698,000 |
| 2022-06-21 | 7.250 | 8.090 | 7.200 | 7.870 | 3.935 | 26,010,000 |
| 2022-06-20 | 8.120 | 8.120 | 6.910 | 7.250 | 3.625 | 73,291,282 |
| 2022-06-17 | 7.850 | 8.290 | 7.820 | 8.120 | 4.060 | 36,430,000 |
| 2022-06-16 | 7.500 | 7.900 | 7.490 | 7.810 | 3.905 | 23,276,000 |
| 2022-06-15 | 7.210 | 7.500 | 7.200 | 7.420 | 3.710 | 16,992,000 |
| 2022-06-14 | 7.200 | 7.210 | 7.030 | 7.200 | 3.600 | 12,757,000 |
| 2022-06-13 | 7.240 | 7.260 | 7.010 | 7.200 | 3.600 | 12,416,000 |
| 2022-06-10 | 7.240 | 7.360 | 7.100 | 7.230 | 3.615 | 10,893,998 |
| 2022-06-09 | 7.250 | 7.250 | 7.100 | 7.160 | 3.580 | 11,060,000 |
| 2022-06-08 | 6.820 | 7.260 | 6.820 | 7.090 | 3.545 | 24,260,000 |
| 2022-06-07 | 6.860 | 6.900 | 6.700 | 6.820 | 3.410 | 7,306,000 |
| 2022-06-06 | 6.980 | 7.010 | 6.750 | 6.800 | 3.400 | 20,374,000 |
| 2022-06-02 | 7.000 | 7.380 | 6.600 | 6.920 | 3.460 | 50,934,000 |
| 2022-06-01 | 6.990 | 6.990 | 6.720 | 6.840 | 3.420 | 27,364,000 |
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.