Huajin International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.480 | 1.530 | 1.450 | 1.450 | 1.450 | 150,000 |
| 2024-05-14 | 1.360 | 1.460 | 1.350 | 1.450 | 1.450 | 180,000 |
| 2024-05-13 | 1.380 | 1.380 | 1.290 | 1.340 | 1.340 | 186,000 |
| 2024-05-10 | 1.390 | 1.410 | 1.310 | 1.350 | 1.350 | 156,000 |
| 2024-05-09 | 1.400 | 1.400 | 1.290 | 1.360 | 1.360 | 170,000 |
| 2024-05-08 | 1.320 | 1.400 | 1.300 | 1.360 | 1.360 | 180,000 |
| 2024-05-07 | 1.500 | 1.520 | 1.250 | 1.350 | 1.350 | 196,000 |
| 2024-05-06 | 1.500 | 1.520 | 1.400 | 1.460 | 1.460 | 164,000 |
| 2024-05-03 | 1.480 | 1.500 | 1.410 | 1.470 | 1.470 | 150,000 |
| 2024-05-02 | 1.400 | 1.500 | 1.250 | 1.450 | 1.450 | 154,000 |
| 2024-04-30 | 1.300 | 1.370 | 1.280 | 1.360 | 1.360 | 156,000 |
| 2024-04-29 | 1.340 | 1.370 | 1.330 | 1.330 | 1.330 | 196,000 |
| 2024-04-26 | 1.300 | 1.350 | 1.300 | 1.340 | 1.340 | 150,000 |
| 2024-04-25 | 1.310 | 1.320 | 1.280 | 1.320 | 1.320 | 200,000 |
| 2024-04-24 | 1.250 | 1.340 | 1.210 | 1.340 | 1.340 | 202,000 |
| 2024-04-23 | 1.200 | 1.360 | 1.190 | 1.210 | 1.210 | 396,000 |
| 2024-04-22 | 1.520 | 1.530 | 1.100 | 1.230 | 1.230 | 270,000 |
| 2024-04-19 | 1.480 | 1.530 | 1.240 | 1.480 | 1.480 | 154,000 |
| 2024-04-18 | 1.550 | 1.570 | 1.310 | 1.450 | 1.450 | 180,000 |
| 2024-04-17 | 1.520 | 1.540 | 1.430 | 1.530 | 1.530 | 150,000 |
| 2024-04-16 | 1.330 | 1.520 | 1.310 | 1.490 | 1.490 | 174,000 |
| 2024-04-15 | 1.290 | 1.310 | 1.020 | 1.310 | 1.310 | 154,000 |
| 2024-04-12 | 1.320 | 1.340 | 1.230 | 1.260 | 1.260 | 150,000 |
| 2024-04-11 | 1.420 | 1.460 | 1.290 | 1.290 | 1.290 | 170,000 |
| 2024-04-10 | 1.470 | 1.490 | 1.350 | 1.390 | 1.390 | 174,000 |
| 2024-04-09 | 1.350 | 1.510 | 1.200 | 1.450 | 1.450 | 156,000 |
| 2024-04-08 | 1.310 | 1.390 | 1.230 | 1.320 | 1.320 | 246,000 |
| 2024-04-05 | 1.480 | 1.490 | 1.290 | 1.320 | 1.320 | 166,000 |
| 2024-04-03 | 1.420 | 1.670 | 1.390 | 1.480 | 1.480 | 454,000 |
| 2024-04-02 | 1.590 | 1.590 | 1.260 | 1.390 | 1.390 | 228,000 |
| 2024-03-28 | 1.430 | 1.660 | 1.380 | 1.650 | 1.650 | 168,000 |
| 2024-03-27 | 1.710 | 1.850 | 1.400 | 1.400 | 1.400 | 260,000 |
| 2024-03-26 | 1.870 | 1.870 | 1.690 | 1.690 | 1.690 | 152,000 |
| 2024-03-25 | 1.780 | 1.870 | 1.740 | 1.870 | 1.870 | 152,000 |
| 2024-03-22 | 1.790 | 1.830 | 1.690 | 1.760 | 1.760 | 182,000 |
| 2024-03-21 | 1.790 | 1.830 | 1.730 | 1.800 | 1.800 | 150,000 |
| 2024-03-20 | 1.650 | 1.830 | 1.650 | 1.810 | 1.810 | 174,000 |
| 2024-03-19 | 1.870 | 1.870 | 1.620 | 1.870 | 1.870 | 204,000 |
| 2024-03-18 | 1.870 | 1.880 | 1.730 | 1.860 | 1.860 | 152,000 |
| 2024-03-15 | 1.780 | 1.790 | 1.640 | 1.760 | 1.760 | 216,000 |
| 2024-03-14 | 1.860 | 1.860 | 1.620 | 1.680 | 1.680 | 170,000 |
| 2024-03-13 | 1.870 | 1.870 | 1.760 | 1.820 | 1.820 | 152,000 |
| 2024-03-12 | 1.870 | 1.870 | 1.800 | 1.800 | 1.800 | 152,000 |
| 2024-03-11 | 1.850 | 1.870 | 1.610 | 1.860 | 1.860 | 186,000 |
| 2024-03-08 | 1.840 | 1.880 | 1.830 | 1.880 | 1.880 | 230,000 |
| 2024-03-07 | 1.940 | 1.940 | 1.870 | 1.880 | 1.880 | 252,000 |
| 2024-03-06 | 1.940 | 1.940 | 1.890 | 1.890 | 1.890 | 210,000 |
| 2024-03-05 | 1.930 | 1.930 | 1.780 | 1.910 | 1.910 | 190,000 |
| 2024-03-04 | 1.890 | 1.940 | 1.700 | 1.940 | 1.940 | 308,000 |
| 2024-03-01 | 1.940 | 1.950 | 1.790 | 1.900 | 1.900 | 178,000 |
| 2024-02-29 | 1.890 | 1.990 | 1.730 | 1.900 | 1.900 | 370,000 |
| 2024-02-28 | 1.860 | 1.900 | 1.630 | 1.900 | 1.900 | 298,000 |
| 2024-02-27 | 1.920 | 1.960 | 1.670 | 1.890 | 1.890 | 482,000 |
| 2024-02-26 | 1.870 | 1.990 | 1.820 | 1.890 | 1.890 | 336,000 |
| 2024-02-23 | 1.670 | 1.800 | 1.650 | 1.790 | 1.790 | 426,000 |
| 2024-02-22 | 1.540 | 1.670 | 1.410 | 1.650 | 1.650 | 474,000 |
| 2024-02-21 | 1.540 | 1.550 | 1.530 | 1.550 | 1.550 | 250,000 |
| 2024-02-20 | 1.490 | 1.540 | 1.490 | 1.530 | 1.530 | 498,000 |
| 2024-02-19 | 1.490 | 1.500 | 1.470 | 1.470 | 1.470 | 306,000 |
| 2024-02-16 | 1.410 | 1.500 | 1.400 | 1.460 | 1.460 | 410,000 |
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.