Haichang Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 2.720 | 2.770 | 2.660 | 2.760 | 1.380 | 11,590,000 |
| 2021-11-30 | 2.740 | 2.840 | 2.690 | 2.740 | 1.370 | 73,008,000 |
| 2021-11-29 | 2.710 | 2.780 | 2.600 | 2.770 | 1.385 | 37,004,000 |
| 2021-11-26 | 2.750 | 2.810 | 2.670 | 2.760 | 1.380 | 22,737,360 |
| 2021-11-25 | 2.740 | 2.810 | 2.700 | 2.760 | 1.380 | 16,630,000 |
| 2021-11-24 | 2.730 | 2.750 | 2.620 | 2.750 | 1.375 | 26,874,000 |
| 2021-11-23 | 2.690 | 2.800 | 2.490 | 2.730 | 1.365 | 41,154,000 |
| 2021-11-22 | 2.780 | 2.790 | 2.570 | 2.640 | 1.320 | 32,620,000 |
| 2021-11-19 | 2.770 | 2.870 | 2.710 | 2.780 | 1.390 | 28,686,000 |
| 2021-11-18 | 2.810 | 2.870 | 2.670 | 2.750 | 1.375 | 27,850,000 |
| 2021-11-17 | 2.830 | 2.950 | 2.720 | 2.810 | 1.405 | 33,830,000 |
| 2021-11-16 | 2.900 | 2.910 | 2.710 | 2.820 | 1.410 | 30,094,000 |
| 2021-11-15 | 2.800 | 2.900 | 2.590 | 2.870 | 1.435 | 78,478,000 |
| 2021-11-12 | 2.780 | 2.800 | 2.600 | 2.780 | 1.390 | 64,176,000 |
| 2021-11-11 | 2.480 | 2.800 | 2.480 | 2.800 | 1.400 | 45,836,000 |
| 2021-11-10 | 2.580 | 2.700 | 2.460 | 2.480 | 1.240 | 17,290,000 |
| 2021-11-09 | 2.630 | 2.650 | 2.530 | 2.580 | 1.290 | 22,258,000 |
| 2021-11-08 | 2.370 | 2.690 | 2.370 | 2.570 | 1.285 | 44,696,000 |
| 2021-11-05 | 2.400 | 2.430 | 2.300 | 2.360 | 1.180 | 29,116,000 |
| 2021-11-04 | 2.330 | 2.430 | 2.230 | 2.400 | 1.200 | 45,808,000 |
| 2021-11-03 | 2.230 | 2.430 | 2.230 | 2.280 | 1.140 | 49,089,078 |
| 2021-11-02 | 1.990 | 2.240 | 1.980 | 2.210 | 1.105 | 58,803,058 |
| 2021-11-01 | 1.950 | 2.000 | 1.910 | 1.990 | 0.995 | 24,548,000 |
| 2021-10-29 | 2.000 | 2.070 | 1.920 | 1.970 | 0.985 | 47,048,000 |
| 2021-10-28 | 2.000 | 2.070 | 1.910 | 2.000 | 1.000 | 71,180,000 |
| 2021-10-27 | 2.070 | 2.080 | 1.970 | 2.000 | 1.000 | 57,440,000 |
| 2021-10-26 | 2.020 | 2.080 | 2.000 | 2.060 | 1.030 | 43,086,800 |
| 2021-10-25 | 1.980 | 2.010 | 1.860 | 2.000 | 1.000 | 76,960,000 |
| 2021-10-22 | 1.880 | 2.050 | 1.860 | 1.930 | 0.965 | 55,416,000 |
| 2021-10-21 | 1.780 | 1.910 | 1.530 | 1.830 | 0.915 | 143,372,000 |
| 2021-10-20 | 1.940 | 1.940 | 1.630 | 1.750 | 0.875 | 82,778,000 |
| 2021-10-19 | 1.850 | 1.950 | 1.720 | 1.900 | 0.950 | 76,590,000 |
| 2021-10-18 | 2.720 | 2.740 | 1.630 | 1.850 | 0.925 | 358,089,968 |
← NewerPage 21 of 21 · 1,233 trading days
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.