Haichang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.330	0.345	0.325	0.340	0.340	46,728,000
2026-07-28	0.330	0.335	0.325	0.330	0.330	23,515,000
2026-07-27	0.345	0.345	0.325	0.330	0.330	56,045,000
2026-07-24	0.350	0.375	0.335	0.340	0.340	131,409,000
2026-07-23	0.335	0.350	0.330	0.345	0.345	49,262,000
2026-07-22	0.330	0.340	0.325	0.335	0.335	26,560,000
2026-07-21	0.320	0.330	0.315	0.330	0.330	27,608,000
2026-07-20	0.325	0.325	0.315	0.315	0.315	18,974,000
2026-07-17	0.340	0.340	0.315	0.320	0.320	35,822,000
2026-07-16	0.320	0.335	0.315	0.335	0.335	56,203,090
2026-07-15	0.315	0.325	0.310	0.320	0.320	34,830,000
2026-07-14	0.315	0.320	0.310	0.310	0.310	24,483,000
2026-07-13	0.320	0.325	0.310	0.315	0.315	30,060,000
2026-07-10	0.320	0.365	0.310	0.315	0.315	237,176,984
2026-07-09	0.325	0.330	0.305	0.305	0.305	82,277,000
2026-07-08	0.320	0.330	0.315	0.325	0.325	53,597,000
2026-07-07	0.330	0.330	0.315	0.315	0.315	53,876,000
2026-07-06	0.325	0.335	0.325	0.330	0.330	16,603,000
2026-07-03	0.330	0.335	0.320	0.325	0.325	42,823,000
2026-07-02	0.335	0.340	0.325	0.325	0.325	27,224,000
2026-06-30	0.345	0.345	0.330	0.330	0.330	37,117,047
2026-06-29	0.340	0.350	0.340	0.345	0.345	24,721,000
2026-06-26	0.340	0.355	0.335	0.335	0.335	40,620,707
2026-06-25	0.340	0.370	0.325	0.345	0.345	113,538,000
2026-06-24	0.345	0.350	0.335	0.335	0.335	32,752,000
2026-06-23	0.350	0.355	0.335	0.340	0.340	32,897,000
2026-06-22	0.355	0.365	0.345	0.345	0.345	27,700,000
2026-06-18	0.370	0.370	0.355	0.355	0.355	37,163,000
2026-06-17	0.370	0.370	0.360	0.365	0.365	37,016,000
2026-06-16	0.390	0.390	0.365	0.370	0.370	75,697,000
2026-06-15	0.395	0.410	0.385	0.390	0.390	78,061,000
2026-06-12	0.390	0.395	0.385	0.395	0.395	51,649,000
2026-06-11	0.375	0.405	0.370	0.385	0.385	270,299,000
2026-06-10	0.365	0.390	0.355	0.375	0.375	152,318,000
2026-06-09	0.370	0.375	0.360	0.360	0.360	65,642,000
2026-06-08	0.365	0.400	0.355	0.370	0.370	230,282,000
2026-06-05	0.365	0.450	0.355	0.365	0.365	330,142,031
2026-06-04	0.365	0.380	0.360	0.360	0.360	64,160,000
2026-06-03	0.385	0.385	0.360	0.370	0.370	46,866,000
2026-06-02	0.375	0.395	0.360	0.380	0.380	96,379,000
2026-06-01	0.370	0.385	0.365	0.375	0.375	100,036,000
2026-05-29	0.395	0.395	0.370	0.370	0.370	97,455,000
2026-05-28	0.415	0.425	0.385	0.390	0.390	160,632,984
2026-05-27	0.400	0.470	0.390	0.410	0.410	520,596,000
2026-05-26	0.410	0.415	0.375	0.395	0.395	247,095,016
2026-05-22	0.425	0.455	0.400	0.410	0.410	406,667,000
2026-05-21	0.455	0.510	0.405	0.420	0.420	1,117,280,000
2026-05-20	0.370	0.550	0.370	0.440	0.440	3,131,202,000
2026-05-19	0.400	0.415	0.360	0.365	0.365	617,326,000
2026-05-18	0.340	0.650	0.335	0.390	0.390	2,716,358,200
2026-05-15	0.320	0.380	0.315	0.350	0.350	269,355,000
2026-05-14	0.335	0.340	0.310	0.320	0.320	88,035,000
2026-05-13	0.385	0.385	0.330	0.335	0.335	103,309,000
2026-05-12	0.420	0.420	0.370	0.385	0.385	114,653,000
2026-05-11	0.430	0.430	0.415	0.420	0.420	21,182,000
2026-05-08	0.430	0.430	0.425	0.430	0.430	5,163,000
2026-05-07	0.440	0.440	0.425	0.430	0.430	17,872,000
2026-05-06	0.430	0.445	0.430	0.440	0.440	15,599,000
2026-05-05	0.430	0.435	0.430	0.430	0.430	567,000
2026-05-04	0.440	0.440	0.430	0.435	0.435	830,000

← NewerPage 2 of 3 · 125 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.