Huajin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.070	1.200	1.070	1.190	1.190	256,000
2023-08-17	1.050	1.090	1.000	1.030	1.030	248,000
2023-08-16	0.900	1.000	0.770	1.000	1.000	166,000
2023-08-15	0.780	0.870	0.750	0.870	0.870	162,000
2023-08-14	0.980	0.980	0.750	0.800	0.800	154,000
2023-08-11	1.130	1.130	0.850	0.940	0.940	170,000
2023-08-10	1.210	1.210	0.980	1.000	1.000	184,000
2023-08-09	1.210	1.240	1.200	1.220	1.220	152,000
2023-08-08	1.250	1.250	1.120	1.200	1.200	154,000
2023-08-07	1.240	1.250	1.180	1.200	1.200	154,000
2023-08-04	1.250	1.250	1.170	1.190	1.190	160,000
2023-08-03	1.200	1.260	1.120	1.160	1.160	162,000
2023-08-02	1.190	1.190	1.060	1.160	1.160	156,000
2023-08-01	1.230	1.230	1.210	1.220	1.220	150,000
2023-07-31	1.260	1.290	1.110	1.250	1.250	152,000
2023-07-28	1.240	1.240	1.100	1.230	1.230	158,000
2023-07-27	1.240	1.300	1.150	1.260	1.260	184,000
2023-07-26	1.240	1.240	1.160	1.220	1.220	152,000
2023-07-25	1.180	1.260	1.090	1.260	1.260	164,000
2023-07-24	1.250	1.250	0.880	1.110	1.110	184,000
2023-07-21	1.080	1.270	1.080	1.260	1.260	180,000
2023-07-20	1.050	1.120	0.850	1.120	1.120	184,000
2023-07-19	1.010	1.060	1.000	1.010	1.010	162,000
2023-07-18	0.960	0.980	0.890	0.980	0.980	164,000
2023-07-14	0.920	0.940	0.920	0.930	0.930	218,000
2023-07-13	0.850	0.880	0.830	0.880	0.880	164,000
2023-07-12	0.820	0.830	0.710	0.820	0.820	190,000
2023-07-11	0.770	0.880	0.760	0.790	0.790	156,000
2023-07-10	0.790	0.810	0.710	0.800	0.800	152,000
2023-07-07	0.800	0.810	0.680	0.760	0.760	152,000
2023-07-06	0.780	0.790	0.720	0.780	0.780	154,000
2023-07-05	0.820	0.830	0.720	0.800	0.800	154,000
2023-07-04	0.840	0.840	0.700	0.780	0.780	152,000
2023-07-03	0.880	0.880	0.740	0.810	0.810	154,000
2023-06-30	0.860	0.860	0.830	0.830	0.830	150,000
2023-06-29	0.840	0.840	0.780	0.820	0.820	154,000
2023-06-28	0.860	0.860	0.800	0.800	0.800	152,000
2023-06-27	0.850	0.850	0.820	0.820	0.820	150,000
2023-06-26	0.820	0.820	0.800	0.810	0.810	150,000
2023-06-23	0.770	0.850	0.690	0.810	0.810	152,000
2023-06-21	0.860	0.860	0.590	0.780	0.780	154,000
2023-06-20	0.880	0.880	0.570	0.840	0.840	154,000
2023-06-19	0.860	0.860	0.840	0.850	0.850	150,000
2023-06-16	0.850	0.850	0.830	0.840	0.840	150,000
2023-06-15	0.850	0.850	0.820	0.820	0.820	150,000
2023-06-14	0.730	0.830	0.710	0.800	0.800	232,000
2023-06-13	0.730	0.730	0.670	0.680	0.680	154,000
2023-06-12	0.840	0.840	0.650	0.750	0.750	156,000
2023-06-09	0.830	0.830	0.750	0.810	0.810	156,000
2023-06-08	0.840	0.840	0.730	0.740	0.740	164,000
2023-06-07	0.840	0.860	0.730	0.760	0.760	152,000
2023-06-06	0.900	0.900	0.770	0.770	0.770	182,000
2023-06-05	0.880	0.880	0.730	0.860	0.860	162,000
2023-06-02	0.830	0.890	0.720	0.840	0.840	172,000
2023-06-01	0.810	0.830	0.700	0.830	0.830	152,000
2023-05-31	0.850	0.850	0.700	0.810	0.810	166,000
2023-05-30	1.150	1.150	0.730	0.850	0.850	170,000
2023-05-29	0.990	1.000	0.790	1.000	1.000	188,000
2023-05-25	0.770	1.020	0.640	1.000	1.000	180,000
2023-05-24	0.690	0.700	0.560	0.660	0.660	176,000

← NewerPage 14 of 21 · 1,229 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.