Haichang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.430	0.440	0.425	0.435	0.435	11,247,000
2026-04-29	0.430	0.435	0.420	0.435	0.435	12,980,000
2026-04-28	0.450	0.450	0.425	0.425	0.425	43,214,832
2026-04-27	0.455	0.460	0.450	0.450	0.450	11,378,000
2026-04-24	0.465	0.465	0.450	0.455	0.455	16,067,000
2026-04-23	0.465	0.470	0.460	0.465	0.465	15,029,000
2026-04-22	0.470	0.470	0.455	0.460	0.460	3,901,000
2026-04-21	0.465	0.470	0.455	0.465	0.465	16,370,000
2026-04-20	0.470	0.470	0.460	0.470	0.470	16,077,000
2026-04-17	0.480	0.480	0.465	0.470	0.470	20,481,000
2026-04-16	0.485	0.485	0.470	0.480	0.480	15,216,000
2026-04-15	0.485	0.485	0.475	0.480	0.480	11,785,000
2026-04-14	0.485	0.485	0.470	0.480	0.480	25,095,000
2026-04-13	0.510	0.510	0.475	0.480	0.480	34,267,000
2026-04-10	0.500	0.510	0.495	0.500	0.500	13,702,000
2026-04-09	0.510	0.520	0.500	0.510	0.510	21,683,000
2026-04-08	0.490	0.510	0.490	0.510	0.510	25,641,000
2026-04-02	0.480	0.500	0.480	0.490	0.490	28,016,000
2026-04-01	0.475	0.480	0.460	0.480	0.480	36,444,000
2026-03-31	0.485	0.490	0.465	0.470	0.470	14,622,000
2026-03-30	0.480	0.490	0.475	0.485	0.485	15,273,000
2026-03-27	0.475	0.490	0.475	0.485	0.485	13,862,000
2026-03-26	0.480	0.495	0.475	0.475	0.475	38,466,000
2026-03-25	0.475	0.490	0.475	0.480	0.480	26,805,000
2026-03-24	0.470	0.475	0.460	0.470	0.470	15,328,000
2026-03-23	0.495	0.500	0.460	0.460	0.460	66,413,000
2026-03-20	0.510	0.510	0.490	0.495	0.495	23,143,000
2026-03-19	0.520	0.580	0.500	0.500	0.500	125,984,000
2026-03-18	0.530	0.530	0.520	0.520	0.520	4,462,075
2026-03-17	0.520	0.530	0.520	0.520	0.520	11,041,000
2026-03-16	0.510	0.520	0.510	0.520	0.520	6,962,000
2026-03-13	0.520	0.520	0.500	0.510	0.510	21,302,000
2026-03-12	0.520	0.530	0.520	0.520	0.520	14,851,000
2026-03-11	0.510	0.520	0.510	0.520	0.520	12,668,000
2026-03-10	0.510	0.510	0.500	0.510	0.510	20,239,000
2026-03-09	0.510	0.510	0.495	0.510	0.510	16,137,000
2026-03-06	0.500	0.510	0.495	0.510	0.510	14,582,000
2026-03-05	0.500	0.510	0.495	0.500	0.500	25,353,000
2026-03-04	0.500	0.510	0.495	0.500	0.500	10,946,000
2026-03-03	0.510	0.520	0.480	0.500	0.500	63,933,000
2026-03-02	0.520	0.530	0.500	0.510	0.510	38,662,000
2026-02-27	0.520	0.530	0.520	0.530	0.530	7,457,000
2026-02-26	0.530	0.530	0.520	0.520	0.520	7,239,000
2026-02-25	0.530	0.540	0.520	0.530	0.530	17,866,000
2026-02-24	0.540	0.550	0.520	0.530	0.530	18,185,000
2026-02-23	0.530	0.550	0.530	0.550	0.550	2,512,000
2026-02-20	0.530	0.540	0.530	0.540	0.540	2,593,000
2026-02-16	0.520	0.540	0.520	0.540	0.540	2,107,000
2026-02-13	0.540	0.550	0.520	0.540	0.540	16,887,000
2026-02-12	0.550	0.550	0.530	0.540	0.540	18,270,000
2026-02-11	0.550	0.560	0.530	0.550	0.550	36,633,000
2026-02-10	0.520	0.550	0.520	0.540	0.540	46,222,000
2026-02-09	0.510	0.530	0.500	0.520	0.520	47,040,000
2026-02-06	0.480	0.500	0.475	0.490	0.490	26,818,000
2026-02-05	0.475	0.485	0.470	0.485	0.485	17,968,000
2026-02-04	0.495	0.500	0.470	0.475	0.475	59,138,000
2026-02-03	0.510	0.520	0.495	0.500	0.500	23,915,000
2026-02-02	0.520	0.520	0.500	0.510	0.510	18,811,000
2026-01-30	0.520	0.560	0.510	0.520	0.520	67,382,000
2026-01-29	0.520	0.530	0.510	0.520	0.520	20,113,000

← NewerPage 3 of 5 · 245 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.