Huajin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.550	1.680	1.480	1.480	1.480	164,000
2023-02-21	1.560	1.560	1.430	1.520	1.520	154,000
2023-02-20	1.620	1.620	1.420	1.550	1.550	156,000
2023-02-17	1.670	1.690	1.430	1.590	1.590	156,000
2023-02-16	1.870	1.890	1.630	1.640	1.640	156,000
2023-02-15	1.910	1.930	1.740	1.840	1.840	156,000
2023-02-14	1.870	1.890	1.850	1.880	1.880	300,000
2023-02-13	1.930	1.940	1.840	1.840	1.840	282,000
2023-02-10	1.910	1.920	1.870	1.900	1.900	320,000
2023-02-09	1.770	1.930	1.770	1.880	1.880	264,000
2023-02-08	1.760	1.760	1.680	1.740	1.740	260,000
2023-02-07	1.730	1.820	1.720	1.730	1.730	166,000
2023-02-06	2.080	2.080	1.700	1.700	1.700	316,000
2023-02-03	2.130	2.130	1.890	2.090	2.090	260,000
2023-02-02	2.100	2.100	1.950	2.100	2.100	152,000
2023-02-01	2.100	2.140	2.040	2.130	2.130	252,000
2023-01-31	2.070	2.080	1.920	2.070	2.070	326,000
2023-01-30	2.000	2.060	1.660	2.040	2.040	160,000
2023-01-27	2.150	2.170	1.150	2.030	2.030	154,000
2023-01-26	2.080	2.250	2.080	2.100	2.100	156,000
2023-01-20	2.140	2.230	2.000	2.030	2.030	238,000
2023-01-19	2.250	2.350	2.040	2.110	2.110	356,000
2023-01-18	2.260	2.320	2.020	2.320	2.320	156,000
2023-01-17	2.250	2.250	2.220	2.230	2.230	320,000
2023-01-16	2.260	2.260	2.210	2.220	2.220	330,000
2023-01-13	2.340	2.340	2.290	2.290	2.290	152,000
2023-01-12	2.290	2.330	2.290	2.310	2.310	150,000
2023-01-11	2.360	2.360	2.180	2.260	2.260	206,000
2023-01-10	2.250	2.350	2.250	2.350	2.350	270,000
2023-01-09	1.980	2.210	1.980	2.210	2.210	410,000
2023-01-06	1.910	1.990	1.910	1.970	1.970	330,000
2023-01-05	1.870	1.900	1.870	1.900	1.900	292,000
2023-01-04	1.820	1.860	1.820	1.860	1.860	160,000
2023-01-03	1.770	1.810	1.770	1.810	1.810	150,000
2022-12-30	1.740	1.760	1.720	1.760	1.760	150,000
2022-12-29	1.730	1.760	1.720	1.760	1.760	150,000
2022-12-28	1.760	1.790	1.680	1.760	1.760	152,000
2022-12-23	1.670	1.760	1.670	1.760	1.760	150,000
2022-12-22	1.550	1.670	1.550	1.660	1.660	158,000
2022-12-21	1.520	1.540	1.520	1.540	1.540	150,000
2022-12-20	1.490	1.510	1.490	1.510	1.510	150,000
2022-12-19	1.470	1.490	1.470	1.490	1.490	150,000
2022-12-16	1.440	1.470	1.440	1.470	1.470	150,000
2022-12-15	1.440	1.460	1.440	1.460	1.460	150,000
2022-12-14	1.400	1.440	1.400	1.440	1.440	150,000
2022-12-13	1.380	1.400	1.380	1.400	1.400	150,000
2022-12-12	1.360	1.370	1.350	1.370	1.370	150,000
2022-12-09	1.350	1.400	1.350	1.350	1.350	150,000
2022-12-08	1.300	1.340	1.300	1.340	1.340	150,000
2022-12-07	1.180	1.270	1.180	1.270	1.270	150,000
2022-12-06	1.160	1.210	1.150	1.210	1.210	150,000
2022-12-05	1.150	1.200	1.150	1.200	1.200	150,000
2022-12-02	1.150	1.170	1.150	1.160	1.160	150,000
2022-12-01	1.150	1.150	1.150	1.150	1.150	156,000
2022-11-30	1.150	1.180	1.150	1.180	1.180	150,000
2022-11-29	1.120	1.170	1.100	1.170	1.170	158,000
2022-11-28	1.120	1.160	1.120	1.160	1.160	150,000
2022-11-25	1.120	1.160	1.100	1.150	1.150	160,000
2022-11-24	1.120	1.150	1.110	1.150	1.150	160,000
2022-11-23	1.120	1.150	1.120	1.150	1.150	150,000

← NewerPage 16 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.