Haichang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.760	0.780	0.750	0.780	0.780	10,667,000
2025-08-04	0.750	0.770	0.740	0.760	0.760	29,020,000
2025-08-01	0.780	0.790	0.740	0.750	0.750	48,149,000
2025-07-31	0.790	0.800	0.770	0.780	0.780	43,013,000
2025-07-30	0.800	0.810	0.780	0.790	0.790	33,940,000
2025-07-29	0.810	0.820	0.790	0.800	0.800	24,793,000
2025-07-28	0.810	0.820	0.800	0.810	0.810	17,691,000
2025-07-25	0.820	0.860	0.800	0.810	0.810	79,256,000
2025-07-24	0.810	0.830	0.810	0.820	0.820	25,204,000
2025-07-23	0.830	0.830	0.810	0.810	0.810	42,248,000
2025-07-22	0.820	0.830	0.810	0.820	0.820	54,331,000
2025-07-21	0.800	0.820	0.790	0.810	0.810	39,034,000
2025-07-18	0.780	0.800	0.780	0.800	0.800	29,981,000
2025-07-17	0.790	0.790	0.760	0.780	0.780	57,268,236
2025-07-16	0.800	0.800	0.770	0.780	0.780	55,190,000
2025-07-15	0.800	0.810	0.780	0.790	0.790	46,514,000
2025-07-14	0.790	0.800	0.780	0.800	0.800	55,764,000
2025-07-11	0.820	0.840	0.790	0.790	0.790	117,030,000
2025-07-10	0.800	0.820	0.790	0.810	0.810	107,933,000
2025-07-09	0.800	0.850	0.790	0.800	0.800	166,741,000
2025-07-08	0.790	0.810	0.780	0.800	0.800	98,757,000
2025-07-07	0.790	0.810	0.790	0.790	0.790	63,326,000
2025-07-04	0.820	0.830	0.770	0.790	0.790	156,749,000
2025-07-03	0.810	0.820	0.790	0.810	0.810	76,512,000
2025-07-02	0.820	0.930	0.780	0.810	0.810	517,218,000
2025-06-30	0.780	0.800	0.750	0.790	0.790	112,613,300
2025-06-27	0.820	0.840	0.760	0.770	0.770	241,545,596
2025-06-26	0.720	1.060	0.710	0.790	0.790	1,834,249,300
2025-06-25	0.710	0.720	0.700	0.710	0.710	16,151,000
2025-06-24	0.700	0.720	0.690	0.700	0.700	40,923,000
2025-06-23	0.720	0.720	0.690	0.700	0.700	24,773,000
2025-06-20	0.700	0.730	0.700	0.720	0.720	65,547,000
2025-06-19	0.710	0.720	0.690	0.700	0.700	28,438,000
2025-06-18	0.690	0.720	0.680	0.700	0.700	43,769,000
2025-06-17	0.690	0.720	0.680	0.690	0.690	55,446,000
2025-06-16	0.680	0.700	0.660	0.660	0.660	40,889,000
2025-06-13	0.700	0.700	0.670	0.680	0.680	46,701,000
2025-06-12	0.720	0.720	0.690	0.700	0.700	36,574,000
2025-06-11	0.710	0.730	0.710	0.720	0.720	23,049,000
2025-06-10	0.720	0.730	0.700	0.710	0.710	47,445,000
2025-06-09	0.730	0.730	0.720	0.730	0.730	29,949,000
2025-06-06	0.740	0.740	0.710	0.730	0.730	46,590,000
2025-06-05	0.730	0.740	0.710	0.730	0.730	37,930,000
2025-06-04	0.740	0.750	0.710	0.730	0.730	70,828,000
2025-06-03	0.840	0.850	0.710	0.730	0.730	225,017,000
2025-06-02	0.810	0.850	0.810	0.840	0.840	5,524,450
2025-05-30	0.820	0.830	0.770	0.810	0.810	103,496,000
2025-05-29	0.810	0.830	0.810	0.820	0.820	36,385,000
2025-05-28	0.830	0.830	0.800	0.810	0.810	40,839,000
2025-05-27	0.850	0.870	0.810	0.820	0.820	60,408,000
2025-05-26	0.830	0.860	0.800	0.850	0.850	79,174,000
2025-05-23	0.860	0.860	0.820	0.830	0.830	97,296,000
2025-05-22	0.800	0.880	0.800	0.840	0.840	128,513,000
2025-05-21	0.810	0.830	0.780	0.800	0.800	52,980,000
2025-05-20	0.750	0.810	0.750	0.810	0.810	69,921,000
2025-05-19	0.730	0.760	0.720	0.750	0.750	74,613,000
2025-05-16	0.720	0.730	0.710	0.720	0.720	18,010,000
2025-05-15	0.710	0.740	0.700	0.730	0.730	34,376,000
2025-05-14	0.710	0.720	0.690	0.710	0.710	19,891,000
2025-05-13	0.700	0.720	0.690	0.710	0.710	29,783,000

← NewerPage 6 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.