Haichang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.750	0.760	0.730	0.730	0.730	23,769,000
2025-10-30	0.740	0.760	0.730	0.750	0.750	30,276,000
2025-10-28	0.730	0.740	0.720	0.730	0.730	25,101,000
2025-10-27	0.710	0.730	0.710	0.720	0.720	18,378,000
2025-10-24	0.720	0.730	0.700	0.710	0.710	22,832,000
2025-10-23	0.740	0.750	0.720	0.720	0.720	53,292,000
2025-10-22	0.780	0.790	0.730	0.730	0.730	63,788,000
2025-10-21	0.840	0.850	0.780	0.780	0.780	76,391,000
2025-10-20	0.880	0.920	0.820	0.830	0.830	53,394,000
2025-10-17	0.870	0.880	0.850	0.860	0.860	32,819,000
2025-10-16	0.800	0.870	0.800	0.870	0.870	65,415,000
2025-10-15	0.800	0.860	0.790	0.800	0.800	55,097,000
2025-10-14	0.800	0.820	0.780	0.800	0.800	48,937,000
2025-10-13	0.780	0.820	0.780	0.800	0.800	25,587,000
2025-10-10	0.830	0.830	0.800	0.810	0.810	44,719,000
2025-10-09	0.840	0.860	0.810	0.820	0.820	55,139,000
2025-10-08	0.850	0.850	0.810	0.830	0.830	9,134,000
2025-10-06	0.850	0.860	0.830	0.850	0.850	8,108,000
2025-10-03	0.880	0.880	0.850	0.850	0.850	5,050,000
2025-10-02	0.890	0.890	0.820	0.880	0.880	26,390,333
2025-09-30	0.870	0.900	0.850	0.890	0.890	71,534,000
2025-09-29	0.870	0.890	0.850	0.860	0.860	30,095,000
2025-09-26	0.920	0.920	0.860	0.870	0.870	67,890,000
2025-09-25	0.930	1.000	0.900	0.920	0.920	94,199,000
2025-09-24	1.000	1.060	0.890	0.930	0.930	225,945,000
2025-09-23	0.900	1.010	0.890	1.010	1.010	235,587,000
2025-09-22	0.840	0.940	0.820	0.900	0.900	204,724,000
2025-09-19	0.830	0.880	0.760	0.840	0.840	464,874,196
2025-09-18	0.730	0.800	0.710	0.750	0.750	186,734,000
2025-09-17	0.720	0.780	0.710	0.720	0.720	119,306,000
2025-09-16	0.680	0.730	0.680	0.710	0.710	91,746,000
2025-09-15	0.700	0.700	0.670	0.680	0.680	46,490,000
2025-09-12	0.710	0.710	0.690	0.700	0.700	19,080,000
2025-09-11	0.710	0.720	0.690	0.700	0.700	31,190,000
2025-09-10	0.720	0.720	0.710	0.720	0.720	8,171,000
2025-09-09	0.720	0.730	0.710	0.720	0.720	28,483,000
2025-09-08	0.730	0.740	0.710	0.710	0.710	23,624,000
2025-09-05	0.730	0.740	0.710	0.730	0.730	23,472,000
2025-09-04	0.730	0.760	0.720	0.720	0.720	36,379,000
2025-09-03	0.740	0.750	0.730	0.730	0.730	13,286,000
2025-09-02	0.730	0.760	0.720	0.730	0.730	25,290,000
2025-09-01	0.740	0.750	0.700	0.720	0.720	34,749,000
2025-08-29	0.750	0.750	0.740	0.740	0.740	13,829,000
2025-08-28	0.760	0.770	0.750	0.750	0.750	31,337,000
2025-08-27	0.770	0.780	0.760	0.760	0.760	25,897,000
2025-08-26	0.760	0.780	0.760	0.770	0.770	21,888,000
2025-08-25	0.770	0.770	0.750	0.760	0.760	21,973,000
2025-08-22	0.770	0.780	0.760	0.760	0.760	24,995,000
2025-08-21	0.760	0.780	0.750	0.760	0.760	18,165,000
2025-08-20	0.780	0.790	0.750	0.770	0.770	27,686,000
2025-08-19	0.770	0.800	0.770	0.780	0.780	28,950,000
2025-08-18	0.740	0.770	0.730	0.770	0.770	27,937,000
2025-08-15	0.730	0.750	0.730	0.740	0.740	16,140,000
2025-08-14	0.740	0.750	0.730	0.730	0.730	24,813,000
2025-08-13	0.720	0.740	0.720	0.730	0.730	16,821,000
2025-08-12	0.730	0.740	0.720	0.720	0.720	14,483,000
2025-08-11	0.740	0.750	0.720	0.730	0.730	19,250,000
2025-08-08	0.770	0.770	0.740	0.740	0.740	17,181,000
2025-08-07	0.760	0.780	0.750	0.760	0.760	15,292,000
2025-08-06	0.770	0.780	0.760	0.760	0.760	11,645,000

← NewerPage 5 of 21 · 1,232 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.