Huajin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.120	1.140	1.120	1.140	1.140	150,000
2022-11-21	1.160	1.180	1.110	1.130	1.130	150,000
2022-11-18	1.130	1.130	1.120	1.130	1.130	150,000
2022-11-17	1.110	1.130	1.110	1.130	1.130	210,000
2022-11-16	1.080	1.160	1.040	1.130	1.130	314,000
2022-11-15	1.090	1.100	1.030	1.030	1.030	218,000
2022-11-14	1.090	1.100	1.000	1.090	1.090	270,000
2022-11-11	1.090	1.090	1.000	1.060	1.060	210,000
2022-11-10	1.070	1.090	1.000	1.090	1.090	300,000
2022-11-09	1.020	1.060	0.920	1.030	1.030	214,000
2022-11-08	1.090	1.150	0.960	1.060	1.060	326,000
2022-11-07	0.980	1.060	0.980	1.060	1.060	226,000
2022-11-04	0.980	0.980	0.820	0.950	0.950	294,000
2022-11-03	0.980	1.010	0.830	0.930	0.930	254,000
2022-11-02	1.030	1.030	0.990	1.010	1.010	204,000
2022-11-01	1.080	1.090	0.970	1.000	1.000	392,000
2022-10-31	1.110	1.130	1.010	1.080	1.080	288,000
2022-10-28	1.110	1.130	1.080	1.090	1.090	214,000
2022-10-27	1.150	1.160	1.040	1.150	1.150	224,000
2022-10-26	1.160	1.160	1.090	1.120	1.120	220,000
2022-10-25	1.140	1.140	1.080	1.120	1.120	246,000
2022-10-24	1.200	1.210	1.030	1.090	1.090	216,000
2022-10-21	1.160	1.160	1.130	1.160	1.160	220,000
2022-10-20	1.110	1.180	1.110	1.130	1.130	210,000
2022-10-19	1.120	1.140	1.100	1.100	1.100	222,000
2022-10-18	1.150	1.190	1.100	1.110	1.110	304,000
2022-10-17	1.150	1.190	1.000	1.120	1.120	356,000
2022-10-14	1.150	1.150	1.010	1.120	1.120	308,000
2022-10-13	1.170	1.170	1.090	1.120	1.120	300,000
2022-10-12	1.180	1.180	1.020	1.090	1.090	324,000
2022-10-11	1.320	1.320	1.010	1.130	1.130	320,000
2022-10-10	1.400	1.400	1.220	1.330	1.330	338,000
2022-10-07	1.430	1.460	1.270	1.370	1.370	314,000
2022-10-06	1.640	1.650	1.320	1.400	1.400	312,000
2022-10-05	1.630	1.660	1.510	1.600	1.600	350,000
2022-10-03	1.430	1.610	1.300	1.590	1.590	314,000
2022-09-30	1.470	1.470	1.170	1.380	1.380	308,000
2022-09-29	1.520	1.520	1.300	1.440	1.440	336,000
2022-09-28	1.540	1.540	1.190	1.390	1.390	330,000
2022-09-27	1.580	1.850	1.390	1.500	1.500	316,000
2022-09-26	1.640	1.640	1.490	1.530	1.530	304,000
2022-09-23	1.830	1.830	0.960	1.610	1.610	330,000
2022-09-22	1.850	1.880	1.770	1.800	1.800	324,000
2022-09-21	1.850	1.880	1.840	1.850	1.850	310,000
2022-09-20	1.850	1.860	1.840	1.860	1.860	308,000
2022-09-19	1.880	1.880	1.820	1.860	1.860	328,000
2022-09-16	1.900	1.900	1.780	1.870	1.870	316,000
2022-09-15	1.920	1.920	1.760	1.890	1.890	338,000
2022-09-14	1.920	1.940	1.860	1.870	1.870	308,000
2022-09-13	1.910	1.920	1.880	1.880	1.880	302,000
2022-09-09	1.870	1.940	1.760	1.910	1.910	310,000
2022-09-08	1.980	1.990	1.830	1.840	1.840	310,000
2022-09-07	1.980	2.010	1.980	1.980	1.980	310,000
2022-09-06	1.970	1.990	1.970	1.980	1.980	308,000
2022-09-05	2.090	2.090	1.830	1.990	1.990	310,000
2022-09-02	2.030	2.110	2.020	2.100	2.100	324,000
2022-09-01	2.230	2.240	2.120	2.120	2.120	320,000
2022-08-31	2.300	2.320	2.200	2.230	2.230	306,000
2022-08-30	2.270	2.290	2.070	2.260	2.260	306,000
2022-08-29	2.210	2.320	2.210	2.270	2.270	316,000

← NewerPage 17 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.