Haichang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	2.880	3.110	2.880	3.110	1.555	35,302,000
2022-02-28	2.820	2.890	2.780	2.880	1.440	11,840,000
2022-02-25	2.870	2.890	2.810	2.850	1.425	7,530,000
2022-02-24	2.940	2.950	2.760	2.850	1.425	16,658,000
2022-02-23	2.760	2.930	2.730	2.920	1.460	21,884,000
2022-02-22	2.670	2.790	2.650	2.760	1.380	19,242,000
2022-02-21	2.600	2.710	2.590	2.690	1.345	14,442,000
2022-02-18	2.630	2.660	2.600	2.620	1.310	9,518,000
2022-02-17	2.670	2.730	2.630	2.660	1.330	9,056,000
2022-02-16	2.660	2.710	2.610	2.670	1.335	8,420,660
2022-02-15	2.600	2.740	2.580	2.650	1.325	11,226,000
2022-02-14	2.730	2.800	2.610	2.640	1.320	15,842,006
2022-02-11	2.840	2.870	2.700	2.760	1.380	19,178,000
2022-02-10	2.820	2.880	2.780	2.830	1.415	12,244,006
2022-02-09	2.790	2.880	2.750	2.850	1.425	17,628,000
2022-02-08	2.870	2.960	2.740	2.780	1.390	18,944,000
2022-02-07	2.930	3.010	2.810	2.870	1.435	29,492,000
2022-02-04	2.900	2.940	2.810	2.920	1.460	15,201,500
2022-01-31	2.840	2.980	2.740	2.870	1.435	14,578,000
2022-01-28	2.820	2.900	2.750	2.830	1.415	17,988,000
2022-01-27	3.010	3.010	2.780	2.820	1.410	17,884,000
2022-01-26	2.960	3.070	2.920	3.010	1.505	23,058,000
2022-01-25	3.080	3.080	2.870	2.890	1.445	20,450,000
2022-01-24	3.150	3.160	3.030	3.100	1.550	10,364,000
2022-01-21	3.230	3.270	3.030	3.180	1.590	25,377,360
2022-01-20	3.210	3.230	3.150	3.200	1.600	10,440,000
2022-01-19	3.180	3.250	3.120	3.200	1.600	24,872,000
2022-01-18	3.100	3.220	3.070	3.170	1.585	20,942,000
2022-01-17	3.090	3.140	3.070	3.120	1.560	14,778,000
2022-01-14	3.000	3.150	2.950	3.100	1.550	35,516,000
2022-01-13	3.000	3.020	2.860	2.990	1.495	14,402,000
2022-01-12	2.680	3.040	2.670	3.000	1.500	42,668,000
2022-01-11	2.800	2.800	2.600	2.660	1.330	15,326,000
2022-01-10	2.800	2.820	2.690	2.750	1.375	9,520,000
2022-01-07	2.790	2.800	2.650	2.780	1.390	9,008,000
2022-01-06	2.900	2.900	2.710	2.790	1.395	25,726,000
2022-01-05	2.940	2.940	2.720	2.880	1.440	12,812,000
2022-01-04	2.920	3.040	2.810	2.900	1.450	25,852,000
2022-01-03	3.200	3.200	2.870	2.870	1.435	42,470,000
2021-12-31	2.900	3.180	2.880	3.180	1.590	61,846,000
2021-12-30	2.900	2.970	2.680	2.890	1.445	46,839,238
2021-12-29	2.890	3.000	2.830	2.900	1.450	15,872,000
2021-12-28	2.920	3.000	2.840	2.890	1.445	34,350,000
2021-12-24	2.710	2.980	2.710	2.910	1.455	50,402,000
2021-12-23	2.760	2.900	2.610	2.720	1.360	28,818,000
2021-12-22	2.500	2.770	2.480	2.760	1.380	46,016,000
2021-12-21	2.390	2.550	2.320	2.500	1.250	19,532,000
2021-12-20	2.350	2.490	2.290	2.390	1.195	15,398,000
2021-12-17	2.410	2.440	2.240	2.400	1.200	29,340,000
2021-12-16	2.460	2.510	2.410	2.440	1.220	12,810,000
2021-12-15	2.480	2.550	2.420	2.500	1.250	19,860,000
2021-12-14	2.600	2.600	2.480	2.550	1.275	8,080,000
2021-12-13	2.560	2.610	2.550	2.600	1.300	5,216,000
2021-12-10	2.640	2.640	2.550	2.610	1.305	8,372,000
2021-12-09	2.620	2.730	2.580	2.640	1.320	25,069,980
2021-12-08	2.620	2.620	2.500	2.600	1.300	29,210,000
2021-12-07	2.680	2.680	2.550	2.600	1.300	23,588,000
2021-12-06	2.700	2.700	2.580	2.590	1.295	16,649,832
2021-12-03	2.680	2.770	2.670	2.700	1.350	17,598,000
2021-12-02	2.740	2.740	2.660	2.670	1.335	14,334,000

← NewerPage 20 of 21 · 1,233 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.