Huajin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.880	0.880	0.780	0.840	0.840	158,000
2023-11-15	0.900	0.900	0.740	0.850	0.850	156,000
2023-11-14	0.790	0.850	0.730	0.850	0.850	152,000
2023-11-13	0.760	0.800	0.710	0.760	0.760	196,000
2023-11-10	0.770	0.780	0.710	0.760	0.760	152,000
2023-11-09	0.820	0.820	0.710	0.710	0.710	152,000
2023-11-08	0.740	0.850	0.730	0.790	0.790	176,000
2023-11-07	0.860	0.860	0.730	0.740	0.740	174,000
2023-11-06	0.880	0.880	0.810	0.880	0.880	150,000
2023-11-03	0.790	0.850	0.690	0.820	0.820	154,000
2023-11-02	0.820	0.820	0.810	0.810	0.810	152,000
2023-11-01	0.820	0.820	0.820	0.820	0.820	148,000
2023-10-31	0.790	0.820	0.770	0.820	0.820	168,000
2023-10-30	0.750	0.820	0.670	0.820	0.820	158,000
2023-10-27	0.760	0.780	0.740	0.770	0.770	152,000
2023-10-26	0.750	0.790	0.730	0.780	0.780	152,000
2023-10-25	0.810	0.810	0.750	0.750	0.750	154,000
2023-10-24	0.830	0.830	0.750	0.810	0.810	154,000
2023-10-20	0.800	0.850	0.770	0.810	0.810	154,000
2023-10-19	0.840	0.860	0.800	0.810	0.810	152,000
2023-10-18	0.830	0.890	0.760	0.860	0.860	166,000
2023-10-17	0.900	0.910	0.830	0.850	0.850	156,000
2023-10-16	0.900	0.900	0.830	0.900	0.900	154,000
2023-10-13	0.910	0.930	0.830	0.860	0.860	156,000
2023-10-12	0.930	0.930	0.850	0.890	0.890	152,000
2023-10-11	0.920	0.920	0.860	0.900	0.900	152,000
2023-10-10	0.970	0.990	0.860	0.870	0.870	184,000
2023-10-09	0.990	0.990	0.840	0.990	0.990	152,000
2023-10-06	0.880	1.000	0.830	1.000	1.000	158,000
2023-10-05	0.920	0.950	0.840	0.890	0.890	158,000
2023-10-04	0.930	0.930	0.830	0.840	0.840	156,000
2023-10-03	0.930	0.930	0.850	0.880	0.880	152,000
2023-09-29	0.880	0.880	0.840	0.880	0.880	152,000
2023-09-28	0.990	0.990	0.880	0.890	0.890	152,000
2023-09-27	0.970	0.970	0.890	0.950	0.950	196,000
2023-09-26	0.990	0.990	0.870	0.950	0.950	160,000
2023-09-25	1.030	1.030	0.920	0.940	0.940	156,000
2023-09-22	1.010	1.010	0.870	0.970	0.970	182,000
2023-09-21	1.010	1.040	0.940	0.940	0.940	178,000
2023-09-20	1.030	1.040	0.990	1.030	1.030	152,000
2023-09-19	1.020	1.030	0.960	1.010	1.010	152,000
2023-09-18	1.020	1.030	0.930	1.010	1.010	152,000
2023-09-15	0.980	1.020	0.940	0.990	0.990	154,000
2023-09-14	1.040	1.040	0.950	0.970	0.970	152,000
2023-09-13	1.050	1.050	0.960	0.980	0.980	156,000
2023-09-12	1.030	1.050	0.950	1.000	1.000	154,000
2023-09-11	1.060	1.060	0.810	0.980	0.980	154,000
2023-09-07	1.070	1.070	1.000	1.030	1.030	162,000
2023-09-06	1.040	1.040	1.000	1.040	1.040	164,000
2023-09-05	1.040	1.040	1.010	1.040	1.040	154,000
2023-09-04	1.040	1.040	1.000	1.040	1.040	152,000
2023-08-31	1.020	1.040	0.930	1.040	1.040	154,000
2023-08-30	1.060	1.060	1.020	1.030	1.030	160,000
2023-08-29	1.090	1.090	1.050	1.050	1.050	164,000
2023-08-28	1.140	1.200	1.020	1.060	1.060	288,000
2023-08-25	1.140	1.140	1.130	1.130	1.130	150,000
2023-08-24	1.030	1.190	1.010	1.130	1.130	224,000
2023-08-23	1.150	1.150	1.140	1.140	1.140	150,000
2023-08-22	1.160	1.160	1.010	1.150	1.150	154,000
2023-08-21	1.190	1.210	0.930	1.160	1.160	296,000

← NewerPage 13 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.