Haichang Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 6.650 | 7.020 | 6.500 | 7.020 | 3.510 | 47,192,000 |
| 2022-05-30 | 6.080 | 6.720 | 6.060 | 6.530 | 3.265 | 41,631,980 |
| 2022-05-27 | 6.060 | 6.170 | 6.000 | 6.080 | 3.040 | 22,934,000 |
| 2022-05-26 | 6.090 | 6.150 | 5.950 | 6.050 | 3.025 | 12,485,998 |
| 2022-05-25 | 6.100 | 6.180 | 5.910 | 6.070 | 3.035 | 13,362,000 |
| 2022-05-24 | 6.010 | 6.140 | 5.930 | 6.070 | 3.035 | 12,333,998 |
| 2022-05-23 | 5.800 | 6.000 | 5.680 | 5.910 | 2.955 | 19,384,004 |
| 2022-05-20 | 5.340 | 5.920 | 5.300 | 5.800 | 2.900 | 29,342,000 |
| 2022-05-19 | 5.150 | 5.420 | 5.150 | 5.340 | 2.670 | 14,468,100 |
| 2022-05-18 | 5.390 | 5.500 | 5.190 | 5.190 | 2.595 | 11,228,000 |
| 2022-05-17 | 5.390 | 5.440 | 5.200 | 5.390 | 2.695 | 15,112,004 |
| 2022-05-16 | 5.620 | 5.790 | 5.390 | 5.390 | 2.695 | 13,481,998 |
| 2022-05-13 | 5.220 | 5.570 | 5.220 | 5.460 | 2.730 | 17,345,996 |
| 2022-05-12 | 5.160 | 5.330 | 5.080 | 5.170 | 2.585 | 20,229,980 |
| 2022-05-11 | 5.410 | 5.410 | 5.000 | 5.330 | 2.665 | 41,791,980 |
| 2022-05-10 | 5.650 | 5.650 | 5.310 | 5.400 | 2.700 | 35,778,000 |
| 2022-05-06 | 5.750 | 5.950 | 5.670 | 5.730 | 2.865 | 34,072,000 |
| 2022-05-05 | 5.650 | 6.000 | 5.550 | 5.980 | 2.990 | 65,140,000 |
| 2022-05-04 | 5.260 | 5.490 | 5.130 | 5.400 | 2.700 | 14,902,000 |
| 2022-05-03 | 5.310 | 5.380 | 5.000 | 5.260 | 2.630 | 43,097,980 |
| 2022-04-29 | 5.320 | 5.400 | 5.140 | 5.300 | 2.650 | 22,192,000 |
| 2022-04-28 | 5.340 | 5.340 | 5.180 | 5.240 | 2.620 | 17,928,004 |
| 2022-04-27 | 5.240 | 5.330 | 5.080 | 5.280 | 2.640 | 17,073,998 |
| 2022-04-26 | 5.300 | 5.380 | 5.170 | 5.250 | 2.625 | 18,571,996 |
| 2022-04-25 | 5.320 | 5.450 | 5.090 | 5.200 | 2.600 | 22,446,000 |
| 2022-04-22 | 5.220 | 5.430 | 5.030 | 5.300 | 2.650 | 18,316,000 |
| 2022-04-21 | 5.350 | 5.370 | 5.160 | 5.280 | 2.640 | 24,646,000 |
| 2022-04-20 | 5.070 | 5.580 | 4.970 | 5.240 | 2.620 | 73,931,696 |
| 2022-04-19 | 4.480 | 5.060 | 4.480 | 5.000 | 2.500 | 81,609,282 |
| 2022-04-14 | 4.040 | 4.490 | 4.000 | 4.480 | 2.240 | 66,870,000 |
| 2022-04-13 | 4.090 | 4.090 | 3.850 | 3.910 | 1.955 | 18,214,000 |
| 2022-04-12 | 4.050 | 4.050 | 3.910 | 4.010 | 2.005 | 17,080,000 |
| 2022-04-11 | 4.050 | 4.130 | 3.800 | 3.960 | 1.980 | 37,230,000 |
| 2022-04-08 | 4.140 | 4.250 | 3.950 | 4.100 | 2.050 | 53,430,000 |
| 2022-04-07 | 4.010 | 4.140 | 3.980 | 4.070 | 2.035 | 20,584,000 |
| 2022-04-06 | 3.980 | 4.080 | 3.810 | 4.060 | 2.030 | 21,180,000 |
| 2022-04-04 | 4.000 | 4.120 | 3.900 | 3.960 | 1.980 | 27,785,060 |
| 2022-04-01 | 3.880 | 3.960 | 3.720 | 3.940 | 1.970 | 23,978,000 |
| 2022-03-31 | 4.000 | 4.030 | 3.780 | 3.900 | 1.950 | 37,896,000 |
| 2022-03-30 | 3.800 | 3.990 | 3.740 | 3.960 | 1.980 | 34,494,000 |
| 2022-03-29 | 3.650 | 3.880 | 3.610 | 3.740 | 1.870 | 36,850,000 |
| 2022-03-28 | 3.390 | 3.700 | 3.380 | 3.650 | 1.825 | 53,414,000 |
| 2022-03-25 | 3.380 | 3.470 | 3.310 | 3.440 | 1.720 | 19,744,000 |
| 2022-03-24 | 3.400 | 3.480 | 3.350 | 3.400 | 1.700 | 23,408,000 |
| 2022-03-23 | 3.200 | 3.370 | 3.200 | 3.350 | 1.675 | 16,842,000 |
| 2022-03-22 | 3.140 | 3.370 | 3.140 | 3.220 | 1.610 | 34,136,000 |
| 2022-03-21 | 3.000 | 3.160 | 2.910 | 3.140 | 1.570 | 31,560,000 |
| 2022-03-18 | 2.800 | 3.140 | 2.700 | 3.120 | 1.560 | 210,404,000 |
| 2022-03-17 | 2.790 | 2.880 | 2.630 | 2.800 | 1.400 | 39,658,000 |
| 2022-03-16 | 2.300 | 2.700 | 2.280 | 2.610 | 1.305 | 81,380,000 |
| 2022-03-15 | 2.470 | 2.560 | 2.010 | 2.180 | 1.090 | 91,260,000 |
| 2022-03-14 | 2.860 | 2.870 | 2.350 | 2.500 | 1.250 | 86,158,000 |
| 2022-03-11 | 3.300 | 3.300 | 2.790 | 2.990 | 1.495 | 68,292,000 |
| 2022-03-10 | 3.000 | 3.420 | 3.000 | 3.350 | 1.675 | 73,792,000 |
| 2022-03-09 | 2.900 | 2.960 | 2.800 | 2.950 | 1.475 | 19,396,000 |
| 2022-03-08 | 3.090 | 3.160 | 2.860 | 2.870 | 1.435 | 37,404,000 |
| 2022-03-07 | 3.060 | 3.170 | 3.010 | 3.110 | 1.555 | 22,068,000 |
| 2022-03-04 | 3.080 | 3.160 | 3.030 | 3.150 | 1.575 | 16,532,000 |
| 2022-03-03 | 3.270 | 3.350 | 3.090 | 3.130 | 1.565 | 28,882,000 |
| 2022-03-02 | 3.080 | 3.300 | 3.070 | 3.250 | 1.625 | 34,732,000 |
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.