Huajin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.780	0.800	0.630	0.710	0.710	170,000
2023-05-22	0.860	0.860	0.730	0.730	0.730	164,000
2023-05-19	0.860	0.860	0.750	0.790	0.790	158,000
2023-05-18	0.900	0.900	0.770	0.800	0.800	166,000
2023-05-17	0.880	0.880	0.770	0.810	0.810	174,000
2023-05-16	0.940	0.940	0.760	0.810	0.810	172,000
2023-05-15	0.880	0.910	0.710	0.910	0.910	160,000
2023-05-12	0.940	0.940	0.800	0.850	0.850	212,000
2023-05-11	0.940	0.940	0.820	0.890	0.890	296,000
2023-05-10	1.010	1.020	0.890	0.910	0.910	244,000
2023-05-09	1.020	1.050	0.930	0.950	0.950	158,000
2023-05-08	1.040	1.080	0.980	0.980	0.980	314,000
2023-05-05	1.020	1.050	1.010	1.030	1.030	166,000
2023-05-04	1.080	1.080	1.010	1.030	1.030	124,000
2023-05-03	1.080	1.080	1.010	1.030	1.030	110,000
2023-05-02	1.080	1.080	1.020	1.030	1.030	308,000
2023-04-28	1.080	1.080	1.020	1.030	1.030	170,000
2023-04-27	1.040	1.040	1.000	1.010	1.010	318,000
2023-04-26	1.060	1.080	1.010	1.030	1.030	286,000
2023-04-25	1.120	1.150	1.010	1.010	1.010	176,000
2023-04-24	1.120	1.120	1.050	1.060	1.060	314,000
2023-04-21	1.190	1.190	1.050	1.050	1.050	162,000
2023-04-20	1.120	1.220	1.100	1.160	1.160	152,000
2023-04-19	1.110	1.150	1.050	1.060	1.060	322,000
2023-04-18	1.080	1.100	1.080	1.090	1.090	154,000
2023-04-17	1.080	1.080	1.070	1.070	1.070	252,000
2023-04-14	1.100	1.100	1.050	1.080	1.080	194,000
2023-04-13	1.090	1.110	1.050	1.100	1.100	160,000
2023-04-12	1.110	1.110	1.070	1.090	1.090	152,000
2023-04-11	1.110	1.110	1.080	1.090	1.090	158,000
2023-04-06	1.110	1.110	1.080	1.090	1.090	154,000
2023-04-04	1.100	1.160	1.070	1.110	1.110	178,000
2023-04-03	1.350	1.370	1.110	1.150	1.150	156,000
2023-03-31	1.240	1.340	1.180	1.320	1.320	312,000
2023-03-30	1.230	1.230	1.160	1.190	1.190	162,000
2023-03-29	1.230	1.230	1.140	1.200	1.200	152,000
2023-03-28	1.170	1.220	1.110	1.200	1.200	166,000
2023-03-27	1.150	1.250	1.090	1.170	1.170	174,000
2023-03-24	1.190	1.190	1.090	1.120	1.120	162,000
2023-03-23	1.210	1.220	1.060	1.160	1.160	158,000
2023-03-22	1.090	1.180	1.090	1.180	1.180	156,000
2023-03-21	1.190	1.190	1.070	1.110	1.110	154,000
2023-03-20	1.280	1.280	1.160	1.160	1.160	158,000
2023-03-17	1.240	1.260	1.130	1.250	1.250	150,000
2023-03-16	1.340	1.340	1.100	1.180	1.180	156,000
2023-03-15	1.300	1.330	1.280	1.310	1.310	150,000
2023-03-14	1.350	1.350	1.230	1.250	1.250	162,000
2023-03-13	1.400	1.400	1.150	1.280	1.280	176,000
2023-03-10	1.400	1.400	1.270	1.310	1.310	166,000
2023-03-09	1.470	1.520	1.040	1.320	1.320	160,000
2023-03-08	1.560	1.590	1.560	1.590	1.590	150,000
2023-03-07	1.490	1.540	1.490	1.540	1.540	150,000
2023-03-06	1.470	1.520	1.470	1.520	1.520	150,000
2023-03-03	1.490	1.510	1.470	1.510	1.510	150,000
2023-03-02	1.470	1.500	1.470	1.500	1.500	156,000
2023-03-01	1.400	1.480	1.200	1.470	1.470	154,000
2023-02-28	1.450	1.480	1.340	1.340	1.340	154,000
2023-02-27	1.510	1.510	1.420	1.420	1.420	152,000
2023-02-24	1.560	1.560	1.410	1.480	1.480	164,000
2023-02-23	1.510	1.530	1.480	1.530	1.530	154,000

← NewerPage 15 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.