Huajin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.370	1.410	1.360	1.390	1.390	164,000
2024-02-14	1.370	1.380	1.360	1.370	1.370	160,000
2024-02-09	1.370	1.380	1.360	1.370	1.370	160,000
2024-02-08	1.370	1.370	1.360	1.370	1.370	82,000
2024-02-07	1.370	1.370	1.170	1.370	1.370	298,000
2024-02-06	1.340	1.380	1.250	1.370	1.370	186,000
2024-02-05	1.360	1.360	1.320	1.350	1.350	266,000
2024-02-02	1.320	1.430	1.310	1.360	1.360	304,000
2024-02-01	1.290	1.330	1.290	1.320	1.320	182,000
2024-01-31	1.290	1.300	1.280	1.290	1.290	190,000
2024-01-30	1.330	1.340	1.280	1.290	1.290	158,000
2024-01-29	1.250	1.300	1.210	1.300	1.300	222,000
2024-01-26	1.270	1.280	1.250	1.250	1.250	248,000
2024-01-25	1.270	1.320	1.220	1.230	1.230	396,000
2024-01-24	1.170	1.300	1.170	1.240	1.240	298,000
2024-01-23	1.190	1.350	0.970	1.180	1.180	200,000
2024-01-22	1.160	1.460	0.980	1.190	1.190	648,000
2024-01-19	0.860	1.140	0.850	1.130	1.130	216,000
2024-01-18	0.830	0.860	0.820	0.840	0.840	102,000
2024-01-17	0.780	0.800	0.770	0.800	0.800	172,000
2024-01-16	0.780	0.780	0.770	0.770	0.770	220,000
2024-01-15	0.810	0.830	0.750	0.780	0.780	162,000
2024-01-12	0.820	0.820	0.800	0.800	0.800	24,000
2024-01-11	0.810	0.820	0.790	0.800	0.800	122,000
2024-01-10	0.830	0.830	0.800	0.810	0.810	84,000
2024-01-09	0.810	0.830	0.800	0.820	0.820	152,000
2024-01-08	0.830	0.830	0.760	0.800	0.800	152,000
2024-01-05	0.830	0.830	0.760	0.800	0.800	152,000
2024-01-04	0.770	0.810	0.760	0.800	0.800	156,000
2024-01-03	0.760	0.760	0.760	0.760	0.760	30,000
2024-01-02	0.770	0.770	0.750	0.760	0.760	152,000
2023-12-29	0.800	0.800	0.740	0.780	0.780	152,000
2023-12-28	0.760	0.770	0.760	0.770	0.770	156,000
2023-12-27	0.760	0.770	0.740	0.760	0.760	152,000
2023-12-22	0.760	0.800	0.740	0.770	0.770	192,000
2023-12-21	0.760	0.760	0.740	0.760	0.760	152,000
2023-12-20	0.770	0.770	0.740	0.760	0.760	152,000
2023-12-19	0.790	0.790	0.740	0.760	0.760	154,000
2023-12-18	0.810	0.810	0.750	0.780	0.780	152,000
2023-12-15	0.830	0.830	0.740	0.780	0.780	152,000
2023-12-14	0.790	0.800	0.730	0.800	0.800	154,000
2023-12-13	0.760	0.770	0.740	0.770	0.770	164,000
2023-12-12	0.770	0.770	0.740	0.740	0.740	106,000
2023-12-11	0.780	0.780	0.720	0.760	0.760	154,000
2023-12-08	0.740	0.820	0.720	0.780	0.780	156,000
2023-12-07	0.740	0.760	0.720	0.760	0.760	154,000
2023-12-06	0.750	0.770	0.730	0.760	0.760	152,000
2023-12-05	0.770	0.770	0.750	0.770	0.770	154,000
2023-12-04	0.770	0.770	0.750	0.770	0.770	156,000
2023-12-01	0.790	0.790	0.750	0.770	0.770	154,000
2023-11-30	0.830	0.830	0.750	0.790	0.790	154,000
2023-11-29	0.780	0.810	0.750	0.800	0.800	158,000
2023-11-28	0.790	0.790	0.750	0.780	0.780	156,000
2023-11-27	0.820	0.820	0.750	0.790	0.790	154,000
2023-11-24	0.870	0.870	0.780	0.780	0.780	156,000
2023-11-23	0.880	0.880	0.770	0.840	0.840	154,000
2023-11-22	0.830	0.860	0.830	0.850	0.850	152,000
2023-11-21	0.860	0.880	0.750	0.840	0.840	154,000
2023-11-20	0.850	0.850	0.780	0.830	0.830	156,000
2023-11-17	0.840	0.880	0.770	0.820	0.820	184,000

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.