Haichang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.740	0.740	0.720	0.730	0.730	15,824,000
2024-11-05	0.720	0.740	0.710	0.740	0.740	12,840,000
2024-11-04	0.720	0.730	0.710	0.720	0.720	16,443,000
2024-11-01	0.720	0.740	0.700	0.730	0.730	15,871,000
2024-10-31	0.730	0.730	0.720	0.720	0.720	9,333,000
2024-10-30	0.740	0.740	0.710	0.730	0.730	42,592,000
2024-10-29	0.750	0.750	0.730	0.740	0.740	15,447,500
2024-10-28	0.720	0.750	0.700	0.740	0.740	35,670,000
2024-10-25	0.820	0.850	0.700	0.720	0.720	130,538,000
2024-10-24	0.790	0.800	0.770	0.770	0.770	18,477,000
2024-10-23	0.790	0.810	0.780	0.790	0.790	11,431,000
2024-10-22	0.790	0.810	0.780	0.790	0.790	14,804,000
2024-10-21	0.810	0.820	0.790	0.790	0.790	13,457,000
2024-10-18	0.790	0.820	0.770	0.810	0.810	21,783,600
2024-10-17	0.830	0.840	0.780	0.790	0.790	19,759,000
2024-10-16	0.830	0.830	0.800	0.820	0.820	17,400,000
2024-10-15	0.850	0.860	0.820	0.840	0.840	14,424,000
2024-10-14	0.920	0.920	0.840	0.840	0.840	20,806,000
2024-10-10	0.900	0.930	0.890	0.920	0.920	27,029,000
2024-10-09	0.930	0.940	0.840	0.880	0.880	45,588,090
2024-10-08	1.010	1.040	0.910	0.930	0.930	99,791,000
2024-10-07	0.950	1.010	0.950	1.010	1.010	21,957,010
2024-10-04	1.010	1.030	0.920	0.950	0.950	30,020,000
2024-10-03	1.010	1.020	0.940	1.000	1.000	22,124,000
2024-10-02	0.920	1.000	0.900	1.000	1.000	25,440,980
2024-09-30	0.880	0.940	0.860	0.900	0.900	107,258,000
2024-09-27	0.810	0.850	0.810	0.840	0.840	39,051,961
2024-09-26	0.770	0.790	0.750	0.790	0.790	24,795,000
2024-09-25	0.740	0.770	0.740	0.770	0.770	34,783,000
2024-09-24	0.700	0.730	0.690	0.730	0.730	49,199,000
2024-09-23	0.710	0.720	0.700	0.700	0.700	12,303,000
2024-09-20	0.710	0.710	0.690	0.710	0.710	11,593,000
2024-09-19	0.690	0.710	0.680	0.700	0.700	11,030,000
2024-09-17	0.680	0.690	0.670	0.690	0.690	1,504,000
2024-09-16	0.690	0.690	0.660	0.680	0.680	7,393,000
2024-09-13	0.720	0.730	0.700	0.700	0.700	12,623,000
2024-09-12	0.740	0.740	0.710	0.710	0.710	8,245,000
2024-09-11	0.750	0.750	0.720	0.730	0.730	12,496,000
2024-09-10	0.720	0.740	0.720	0.730	0.730	8,352,000
2024-09-09	0.750	0.760	0.710	0.720	0.720	29,811,000
2024-09-05	0.750	0.770	0.740	0.760	0.760	14,417,000
2024-09-04	0.750	0.760	0.740	0.750	0.750	6,546,001
2024-09-03	0.750	0.770	0.740	0.750	0.750	25,880,000
2024-09-02	0.700	0.750	0.700	0.750	0.750	45,646,000
2024-08-30	0.700	0.710	0.690	0.700	0.700	19,546,000
2024-08-29	0.700	0.710	0.690	0.700	0.700	16,026,000
2024-08-28	0.700	0.710	0.690	0.700	0.700	10,406,000
2024-08-27	0.700	0.710	0.690	0.700	0.700	20,233,000
2024-08-26	0.700	0.710	0.690	0.700	0.700	24,299,020
2024-08-23	0.700	0.700	0.690	0.700	0.700	8,175,000
2024-08-22	0.690	0.700	0.680	0.700	0.700	9,158,000
2024-08-21	0.690	0.700	0.680	0.690	0.690	6,008,000
2024-08-20	0.680	0.690	0.670	0.690	0.690	6,323,000
2024-08-19	0.690	0.690	0.680	0.680	0.680	9,862,000
2024-08-16	0.700	0.700	0.690	0.690	0.690	4,971,000
2024-08-15	0.700	0.710	0.690	0.700	0.700	15,123,000
2024-08-14	0.710	0.720	0.700	0.700	0.700	24,107,000
2024-08-13	0.700	0.710	0.690	0.710	0.710	9,912,000
2024-08-12	0.690	0.700	0.680	0.690	0.690	16,055,000
2024-08-09	0.690	0.690	0.680	0.690	0.690	2,611,000

← NewerPage 9 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.