Huajin International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.080 | 1.100 | 1.010 | 1.030 | 1.030 | 152,000 |
| 2024-08-09 | 1.020 | 1.110 | 0.980 | 1.060 | 1.060 | 158,000 |
| 2024-08-08 | 1.060 | 1.080 | 0.980 | 0.990 | 0.990 | 154,000 |
| 2024-08-07 | 1.110 | 1.180 | 0.960 | 1.060 | 1.060 | 176,000 |
| 2024-08-06 | 1.050 | 1.170 | 1.050 | 1.080 | 1.080 | 170,000 |
| 2024-08-05 | 1.200 | 1.210 | 1.030 | 1.030 | 1.030 | 176,000 |
| 2024-08-02 | 1.210 | 1.230 | 1.110 | 1.180 | 1.180 | 152,000 |
| 2024-08-01 | 1.170 | 1.200 | 1.090 | 1.180 | 1.180 | 178,000 |
| 2024-07-31 | 1.060 | 1.240 | 1.060 | 1.140 | 1.140 | 170,000 |
| 2024-07-30 | 1.060 | 1.060 | 0.990 | 1.030 | 1.030 | 170,000 |
| 2024-07-29 | 1.120 | 1.130 | 1.090 | 1.090 | 1.090 | 150,000 |
| 2024-07-26 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 152,000 |
| 2024-07-25 | 1.130 | 1.180 | 1.100 | 1.170 | 1.170 | 152,000 |
| 2024-07-24 | 1.210 | 1.210 | 1.120 | 1.160 | 1.160 | 150,000 |
| 2024-07-23 | 1.260 | 1.260 | 1.160 | 1.160 | 1.160 | 158,000 |
| 2024-07-22 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 150,000 |
| 2024-07-19 | 1.240 | 1.250 | 1.190 | 1.220 | 1.220 | 154,000 |
| 2024-07-18 | 1.190 | 1.240 | 1.190 | 1.220 | 1.220 | 154,000 |
| 2024-07-17 | 1.190 | 1.220 | 1.170 | 1.220 | 1.220 | 150,000 |
| 2024-07-16 | 1.190 | 1.240 | 1.180 | 1.230 | 1.230 | 150,000 |
| 2024-07-15 | 1.210 | 1.240 | 1.190 | 1.230 | 1.230 | 150,000 |
| 2024-07-12 | 1.170 | 1.270 | 1.170 | 1.250 | 1.250 | 152,000 |
| 2024-07-11 | 1.240 | 1.240 | 1.050 | 1.200 | 1.200 | 158,000 |
| 2024-07-10 | 1.260 | 1.260 | 1.220 | 1.230 | 1.230 | 174,000 |
| 2024-07-09 | 1.290 | 1.290 | 1.230 | 1.270 | 1.270 | 166,000 |
| 2024-07-08 | 1.290 | 1.290 | 1.240 | 1.290 | 1.290 | 150,000 |
| 2024-07-05 | 1.310 | 1.310 | 1.220 | 1.290 | 1.290 | 160,000 |
| 2024-07-04 | 1.280 | 1.300 | 1.230 | 1.260 | 1.260 | 180,000 |
| 2024-07-03 | 1.340 | 1.340 | 1.230 | 1.300 | 1.300 | 150,000 |
| 2024-07-02 | 1.300 | 1.340 | 1.250 | 1.300 | 1.300 | 152,000 |
| 2024-06-28 | 1.280 | 1.280 | 1.220 | 1.280 | 1.280 | 158,000 |
| 2024-06-27 | 1.210 | 1.280 | 1.210 | 1.270 | 1.270 | 152,000 |
| 2024-06-26 | 1.280 | 1.280 | 1.200 | 1.250 | 1.250 | 208,000 |
| 2024-06-25 | 1.340 | 1.380 | 1.210 | 1.250 | 1.250 | 334,000 |
| 2024-06-24 | 1.330 | 1.380 | 1.300 | 1.360 | 1.360 | 152,000 |
| 2024-06-21 | 1.380 | 1.390 | 1.200 | 1.330 | 1.330 | 290,000 |
| 2024-06-20 | 1.460 | 1.460 | 1.220 | 1.370 | 1.370 | 152,000 |
| 2024-06-19 | 1.420 | 1.480 | 1.380 | 1.420 | 1.420 | 188,000 |
| 2024-06-18 | 1.450 | 1.450 | 1.330 | 1.420 | 1.420 | 188,000 |
| 2024-06-17 | 1.400 | 1.450 | 1.330 | 1.430 | 1.430 | 174,000 |
| 2024-06-14 | 1.550 | 1.550 | 1.300 | 1.370 | 1.370 | 182,000 |
| 2024-06-13 | 1.490 | 1.530 | 1.460 | 1.530 | 1.530 | 226,000 |
| 2024-06-12 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 180,000 |
| 2024-06-11 | 1.520 | 1.520 | 1.490 | 1.490 | 1.490 | 150,000 |
| 2024-06-07 | 1.430 | 1.500 | 1.410 | 1.490 | 1.490 | 166,000 |
| 2024-06-06 | 1.470 | 1.490 | 1.380 | 1.440 | 1.440 | 172,000 |
| 2024-06-05 | 1.440 | 1.470 | 1.420 | 1.450 | 1.450 | 154,000 |
| 2024-06-04 | 1.470 | 1.480 | 1.340 | 1.440 | 1.440 | 326,000 |
| 2024-06-03 | 1.560 | 1.600 | 1.440 | 1.470 | 1.470 | 166,000 |
| 2024-05-31 | 1.440 | 1.560 | 1.400 | 1.560 | 1.560 | 228,000 |
| 2024-05-30 | 1.460 | 1.460 | 1.400 | 1.440 | 1.440 | 200,000 |
| 2024-05-29 | 1.440 | 1.500 | 1.410 | 1.460 | 1.460 | 184,000 |
| 2024-05-28 | 1.410 | 1.530 | 1.380 | 1.440 | 1.440 | 160,000 |
| 2024-05-27 | 1.450 | 1.530 | 1.340 | 1.410 | 1.410 | 154,000 |
| 2024-05-24 | 1.520 | 1.560 | 1.450 | 1.450 | 1.450 | 172,000 |
| 2024-05-23 | 1.530 | 1.540 | 1.450 | 1.480 | 1.480 | 192,000 |
| 2024-05-22 | 1.620 | 1.650 | 1.490 | 1.500 | 1.500 | 184,000 |
| 2024-05-21 | 1.550 | 1.790 | 1.510 | 1.520 | 1.520 | 224,000 |
| 2024-05-20 | 1.520 | 1.540 | 1.500 | 1.520 | 1.520 | 278,000 |
| 2024-05-17 | 1.480 | 1.510 | 1.480 | 1.480 | 1.480 | 162,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-02-02 | 0.0980 HKD |
| 2019-09-27 | 0.1300 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.