Haichang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.580	0.590	0.560	0.570	0.570	24,499,000
2025-02-07	0.580	0.590	0.570	0.580	0.580	30,661,000
2025-02-06	0.570	0.590	0.570	0.580	0.580	21,186,000
2025-02-05	0.600	0.600	0.550	0.570	0.570	39,045,000
2025-02-04	0.600	0.630	0.590	0.620	0.620	9,583,000
2025-02-03	0.560	0.600	0.550	0.600	0.600	7,992,000
2025-01-28	0.560	0.570	0.550	0.560	0.560	900,000
2025-01-27	0.570	0.580	0.560	0.570	0.570	17,049,000
2025-01-24	0.550	0.570	0.540	0.560	0.560	12,877,000
2025-01-23	0.570	0.570	0.540	0.550	0.550	36,132,000
2025-01-22	0.540	0.570	0.530	0.560	0.560	57,500,000
2025-01-21	0.530	0.540	0.520	0.540	0.540	30,416,000
2025-01-20	0.540	0.540	0.520	0.530	0.530	23,786,000
2025-01-17	0.540	0.560	0.530	0.530	0.530	34,107,301
2025-01-16	0.530	0.560	0.530	0.530	0.530	54,930,000
2025-01-15	0.520	0.540	0.520	0.530	0.530	28,134,000
2025-01-14	0.510	0.540	0.510	0.520	0.520	49,345,000
2025-01-13	0.520	0.520	0.495	0.510	0.510	20,455,000
2025-01-10	0.550	0.560	0.510	0.510	0.510	57,026,000
2025-01-09	0.550	0.570	0.550	0.550	0.550	53,206,000
2025-01-08	0.560	0.600	0.550	0.560	0.560	104,680,000
2025-01-07	0.570	0.590	0.540	0.560	0.560	53,517,000
2025-01-06	0.550	0.620	0.550	0.570	0.570	102,341,000
2025-01-03	0.550	0.560	0.540	0.550	0.550	43,391,000
2025-01-02	0.570	0.570	0.540	0.550	0.550	49,661,000
2024-12-31	0.570	0.610	0.560	0.560	0.560	65,082,301
2024-12-30	0.590	0.610	0.570	0.570	0.570	51,451,398
2024-12-27	0.610	0.630	0.580	0.580	0.580	78,250,797
2024-12-24	0.560	0.640	0.550	0.610	0.610	164,004,094
2024-12-23	0.590	0.600	0.530	0.550	0.550	102,760,094
2024-12-20	0.630	0.650	0.580	0.590	0.590	147,888,000
2024-12-19	0.700	0.700	0.620	0.630	0.630	157,003,016
2024-12-18	0.750	0.770	0.660	0.710	0.710	267,700,000
2024-12-17	0.700	0.780	0.660	0.760	0.760	276,383,188
2024-12-16	0.690	0.710	0.640	0.690	0.690	249,327,109
2024-12-13	0.590	0.750	0.590	0.680	0.680	450,960,000
2024-12-12	0.590	0.620	0.570	0.590	0.590	121,980,000
2024-12-11	0.610	0.640	0.570	0.580	0.580	180,380,406
2024-12-10	0.540	0.640	0.520	0.590	0.590	523,048,000
2024-12-09	0.510	0.520	0.485	0.520	0.520	135,516,703
2024-12-06	0.495	0.530	0.485	0.510	0.510	184,463,906
2024-12-05	0.480	0.540	0.470	0.485	0.485	247,700,984
2024-12-04	0.500	0.510	0.465	0.475	0.475	278,877,000
2024-12-03	0.430	0.590	0.425	0.510	0.510	792,900,875
2024-12-02	0.410	0.430	0.400	0.430	0.430	124,517,297
2024-11-29	0.405	0.425	0.400	0.410	0.410	123,130,000
2024-11-28	0.415	0.420	0.400	0.400	0.400	55,971,301
2024-11-27	0.415	0.420	0.395	0.415	0.415	112,064,000
2024-11-26	0.415	0.430	0.400	0.410	0.410	104,800,602
2024-11-25	0.445	0.470	0.385	0.415	0.415	372,096,312
2024-11-22	0.510	0.530	0.435	0.445	0.445	425,471,000
2024-11-21	0.500	0.630	0.495	0.510	0.510	762,960,000
2024-11-18	0.640	0.640	0.440	0.455	0.455	264,356,000
2024-11-15	0.640	0.650	0.620	0.640	0.640	18,343,000
2024-11-14	0.680	0.680	0.640	0.640	0.640	30,667,000
2024-11-13	0.680	0.690	0.650	0.680	0.680	20,935,000
2024-11-12	0.700	0.700	0.660	0.680	0.680	25,743,000
2024-11-11	0.720	0.720	0.680	0.690	0.690	24,614,000
2024-11-08	0.740	0.750	0.720	0.720	0.720	25,055,000
2024-11-07	0.730	0.750	0.720	0.730	0.730	24,712,000

← NewerPage 8 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.