Haichang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.720	0.720	0.680	0.700	0.700	75,058,000
2025-05-09	0.700	0.730	0.700	0.720	0.720	53,248,000
2025-05-08	0.700	0.700	0.680	0.680	0.680	24,416,000
2025-05-07	0.690	0.700	0.670	0.700	0.700	31,607,000
2025-05-06	0.690	0.700	0.650	0.680	0.680	79,444,000
2025-05-02	0.680	0.730	0.670	0.730	0.730	22,195,000
2025-04-30	0.660	0.670	0.630	0.670	0.670	79,490,000
2025-04-29	0.690	0.710	0.650	0.650	0.650	73,585,000
2025-04-28	0.820	0.820	0.670	0.670	0.670	239,796,000
2025-04-25	0.820	0.850	0.790	0.820	0.820	51,807,000
2025-04-24	0.810	0.830	0.780	0.820	0.820	45,161,000
2025-04-23	0.820	0.850	0.790	0.810	0.810	73,199,000
2025-04-22	0.870	0.950	0.790	0.810	0.810	210,402,000
2025-04-17	0.820	0.890	0.800	0.880	0.880	125,125,000
2025-04-16	0.810	0.830	0.780	0.820	0.820	59,445,000
2025-04-15	0.740	0.870	0.740	0.800	0.800	175,406,000
2025-04-14	0.720	0.750	0.720	0.750	0.750	36,382,000
2025-04-11	0.690	0.740	0.690	0.720	0.720	37,421,000
2025-04-10	0.700	0.740	0.690	0.690	0.690	68,320,000
2025-04-09	0.680	0.710	0.650	0.710	0.710	43,024,000
2025-04-08	0.670	0.700	0.670	0.680	0.680	38,621,000
2025-04-07	0.680	0.700	0.620	0.660	0.660	77,477,000
2025-04-03	0.670	0.710	0.670	0.700	0.700	39,803,000
2025-04-02	0.750	0.780	0.680	0.680	0.680	129,489,000
2025-04-01	0.650	0.750	0.650	0.730	0.730	217,016,000
2025-03-31	0.550	0.660	0.540	0.650	0.650	149,143,016
2025-03-28	0.630	0.630	0.570	0.600	0.600	100,299,000
2025-03-27	0.650	0.650	0.620	0.630	0.630	35,349,000
2025-03-26	0.650	0.660	0.640	0.650	0.650	28,586,000
2025-03-25	0.650	0.660	0.630	0.650	0.650	48,557,000
2025-03-24	0.660	0.670	0.640	0.650	0.650	72,361,000
2025-03-21	0.680	0.680	0.630	0.660	0.660	100,249,000
2025-03-20	0.650	0.700	0.640	0.670	0.670	68,320,000
2025-03-19	0.640	0.660	0.630	0.640	0.640	30,699,000
2025-03-18	0.640	0.650	0.630	0.640	0.640	28,353,000
2025-03-17	0.640	0.670	0.630	0.630	0.630	56,992,000
2025-03-14	0.620	0.640	0.610	0.630	0.630	35,902,000
2025-03-13	0.600	0.640	0.590	0.610	0.610	58,627,000
2025-03-12	0.610	0.640	0.590	0.600	0.600	70,652,000
2025-03-11	0.580	0.610	0.570	0.600	0.600	21,020,000
2025-03-10	0.600	0.600	0.570	0.580	0.580	50,731,000
2025-03-07	0.600	0.620	0.600	0.600	0.600	45,897,000
2025-03-06	0.590	0.620	0.580	0.600	0.600	40,664,000
2025-03-05	0.590	0.600	0.570	0.590	0.590	24,313,000
2025-03-04	0.600	0.600	0.570	0.580	0.580	34,515,000
2025-03-03	0.620	0.630	0.600	0.610	0.610	53,795,000
2025-02-28	0.630	0.690	0.600	0.610	0.610	127,932,000
2025-02-27	0.600	0.650	0.600	0.620	0.620	78,598,000
2025-02-26	0.610	0.630	0.590	0.600	0.600	93,144,000
2025-02-25	0.530	0.650	0.520	0.600	0.600	295,689,969
2025-02-24	0.530	0.550	0.520	0.530	0.530	59,415,000
2025-02-21	0.530	0.540	0.520	0.530	0.530	22,657,000
2025-02-20	0.540	0.550	0.530	0.530	0.530	15,209,000
2025-02-19	0.530	0.550	0.530	0.540	0.540	28,577,000
2025-02-18	0.540	0.550	0.530	0.540	0.540	27,939,000
2025-02-17	0.550	0.560	0.530	0.540	0.540	21,590,000
2025-02-14	0.530	0.550	0.520	0.540	0.540	27,423,000
2025-02-13	0.540	0.550	0.520	0.530	0.530	24,964,000
2025-02-12	0.560	0.560	0.520	0.530	0.530	41,306,000
2025-02-11	0.570	0.580	0.550	0.550	0.550	31,418,000

← NewerPage 7 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.