Haichang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.520	0.530	0.520	0.530	0.530	17,801,000
2026-01-27	0.550	0.550	0.510	0.520	0.520	30,919,000
2026-01-26	0.560	0.560	0.530	0.540	0.540	22,895,000
2026-01-23	0.540	0.560	0.530	0.550	0.550	29,161,000
2026-01-22	0.550	0.560	0.530	0.540	0.540	21,961,000
2026-01-21	0.550	0.550	0.520	0.540	0.540	44,344,000
2026-01-20	0.550	0.550	0.530	0.540	0.540	32,353,000
2026-01-19	0.550	0.560	0.530	0.550	0.550	50,219,000
2026-01-16	0.580	0.610	0.540	0.550	0.550	150,163,016
2026-01-15	0.495	0.590	0.490	0.580	0.580	285,763,000
2026-01-14	0.475	0.495	0.475	0.490	0.490	34,999,000
2026-01-13	0.490	0.495	0.475	0.475	0.475	27,860,000
2026-01-12	0.475	0.495	0.470	0.490	0.490	34,031,000
2026-01-09	0.470	0.475	0.465	0.475	0.475	12,585,000
2026-01-08	0.470	0.475	0.460	0.470	0.470	20,654,000
2026-01-07	0.470	0.490	0.465	0.470	0.470	40,723,000
2026-01-06	0.455	0.475	0.455	0.465	0.465	31,309,000
2026-01-05	0.460	0.465	0.455	0.455	0.455	19,875,000
2026-01-02	0.460	0.460	0.455	0.460	0.460	772,000
2025-12-31	0.455	0.460	0.450	0.455	0.455	13,077,000
2025-12-30	0.465	0.465	0.450	0.450	0.450	18,771,330
2025-12-29	0.455	0.475	0.455	0.460	0.460	41,531,000
2025-12-24	0.450	0.460	0.445	0.450	0.450	29,674,000
2025-12-23	0.465	0.465	0.440	0.445	0.445	100,149,000
2025-12-22	0.480	0.510	0.475	0.480	0.480	33,897,000
2025-12-19	0.470	0.480	0.470	0.475	0.475	11,412,000
2025-12-18	0.470	0.485	0.465	0.470	0.470	25,759,000
2025-12-17	0.500	0.500	0.470	0.475	0.475	53,441,000
2025-12-16	0.510	0.520	0.500	0.500	0.500	48,059,000
2025-12-15	0.470	0.520	0.465	0.510	0.510	84,418,000
2025-12-12	0.445	0.485	0.435	0.475	0.475	106,771,000
2025-12-11	0.445	0.450	0.430	0.440	0.440	50,601,000
2025-12-10	0.440	0.455	0.425	0.440	0.440	75,025,000
2025-12-09	0.510	0.510	0.435	0.440	0.440	240,029,000
2025-12-08	0.495	0.530	0.465	0.500	0.500	130,213,000
2025-12-05	0.630	0.630	0.520	0.520	0.520	229,481,000
2025-12-04	0.690	0.690	0.600	0.630	0.630	184,105,000
2025-12-03	0.690	0.690	0.680	0.690	0.690	7,261,000
2025-12-02	0.690	0.700	0.680	0.690	0.690	13,490,000
2025-12-01	0.700	0.700	0.690	0.690	0.690	5,583,000
2025-11-28	0.700	0.700	0.690	0.700	0.700	3,203,000
2025-11-27	0.700	0.710	0.690	0.690	0.690	14,265,000
2025-11-26	0.690	0.710	0.690	0.690	0.690	16,739,000
2025-11-25	0.680	0.700	0.680	0.680	0.680	16,047,000
2025-11-24	0.690	0.700	0.680	0.680	0.680	22,064,000
2025-11-21	0.700	0.700	0.680	0.690	0.690	17,001,000
2025-11-20	0.700	0.710	0.690	0.700	0.700	13,553,000
2025-11-19	0.700	0.700	0.690	0.690	0.690	16,037,000
2025-11-18	0.710	0.710	0.690	0.700	0.700	19,319,000
2025-11-17	0.720	0.730	0.700	0.710	0.710	36,345,000
2025-11-14	0.730	0.730	0.710	0.710	0.710	20,271,000
2025-11-13	0.730	0.740	0.710	0.730	0.730	19,618,000
2025-11-12	0.730	0.740	0.720	0.730	0.730	13,684,000
2025-11-11	0.750	0.750	0.730	0.730	0.730	16,294,000
2025-11-10	0.730	0.760	0.720	0.740	0.740	48,801,000
2025-11-07	0.740	0.740	0.720	0.730	0.730	6,776,000
2025-11-06	0.720	0.740	0.710	0.740	0.740	22,060,000
2025-11-05	0.720	0.730	0.710	0.720	0.720	13,270,000
2025-11-04	0.740	0.740	0.710	0.720	0.720	65,736,000
2025-11-03	0.740	0.740	0.720	0.730	0.730	19,852,000

← NewerPage 4 of 21 · 1,227 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.