Huajin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.210	2.240	2.090	2.210	2.210	308,000
2022-08-25	2.180	2.190	2.170	2.180	2.180	302,000
2022-08-24	2.190	2.200	2.030	2.150	2.150	306,000
2022-08-23	2.190	2.190	2.160	2.160	2.160	302,000
2022-08-22	2.170	2.170	2.150	2.160	2.160	304,000
2022-08-19	2.140	2.190	2.130	2.140	2.140	320,000
2022-08-18	2.110	2.170	2.110	2.110	2.110	324,000
2022-08-17	2.110	2.120	2.050	2.080	2.080	308,000
2022-08-16	2.080	2.100	2.020	2.080	2.080	314,000
2022-08-15	2.040	2.130	2.040	2.060	2.060	330,000
2022-08-12	2.050	2.050	2.000	2.030	2.030	312,000
2022-08-11	2.040	2.070	2.010	2.020	2.020	334,000
2022-08-10	2.050	2.120	2.020	2.020	2.020	314,000
2022-08-09	2.100	2.110	2.020	2.020	2.020	304,000
2022-08-08	2.050	2.120	2.010	2.070	2.070	322,000
2022-08-05	2.050	2.050	2.010	2.010	2.010	310,000
2022-08-04	2.070	2.100	1.980	2.030	2.030	306,000
2022-08-03	2.060	2.080	2.020	2.050	2.050	308,000
2022-08-02	2.090	2.100	2.030	2.030	2.030	324,000
2022-08-01	2.090	2.180	2.060	2.060	2.060	306,000
2022-07-29	2.100	2.100	2.070	2.090	2.090	304,000
2022-07-28	2.130	2.150	2.080	2.110	2.110	328,000
2022-07-27	2.110	2.120	2.090	2.100	2.100	302,000
2022-07-26	2.120	2.130	2.110	2.120	2.120	302,000
2022-07-25	2.210	2.210	2.130	2.130	2.130	302,000
2022-07-22	2.110	2.180	2.080	2.180	2.180	318,000
2022-07-21	2.080	2.100	2.070	2.090	2.090	312,000
2022-07-20	2.100	2.100	2.040	2.070	2.070	332,000
2022-07-19	2.090	2.130	2.040	2.090	2.090	336,000
2022-07-18	2.120	2.120	2.050	2.060	2.060	322,000
2022-07-15	2.130	2.150	2.070	2.090	2.090	302,000
2022-07-14	2.110	2.210	2.100	2.100	2.100	312,000
2022-07-13	2.190	2.270	2.140	2.150	2.150	312,000
2022-07-12	2.210	2.230	2.090	2.160	2.160	318,000
2022-07-11	2.040	2.180	2.030	2.180	2.180	320,000
2022-07-08	2.040	2.040	2.030	2.030	2.030	300,000
2022-07-07	2.070	2.080	2.030	2.050	2.050	306,000
2022-07-06	2.140	2.140	2.040	2.040	2.040	310,000
2022-07-05	2.110	2.160	2.090	2.090	2.090	310,000
2022-07-04	2.100	2.120	2.040	2.120	2.120	308,000
2022-06-30	2.180	2.190	2.050	2.100	2.100	344,000
2022-06-29	2.170	2.400	2.120	2.150	2.150	336,000
2022-06-28	2.140	2.150	2.090	2.140	2.140	318,000
2022-06-27	2.150	2.170	2.130	2.150	2.150	316,000
2022-06-24	2.110	2.140	2.080	2.120	2.120	302,000
2022-06-23	2.120	2.180	2.080	2.080	2.080	312,000
2022-06-22	2.190	2.280	2.080	2.080	2.080	320,000
2022-06-21	2.140	2.290	2.090	2.160	2.160	310,000
2022-06-20	2.140	2.290	2.130	2.140	2.140	328,000
2022-06-17	2.160	2.180	2.060	2.140	2.140	320,000
2022-06-16	2.190	2.230	2.100	2.130	2.130	314,000
2022-06-15	2.210	2.240	2.070	2.160	2.160	306,000
2022-06-14	2.160	2.190	2.150	2.180	2.180	310,000
2022-06-13	2.150	2.150	2.020	2.150	2.150	342,000
2022-06-10	2.230	2.250	2.060	2.130	2.130	316,000
2022-06-09	2.200	2.250	2.150	2.190	2.190	308,000
2022-06-08	2.220	2.220	2.160	2.200	2.200	308,000
2022-06-07	2.220	2.260	2.180	2.220	2.220	304,000
2022-06-06	2.140	2.190	2.140	2.190	2.190	304,000
2022-06-02	2.100	2.160	2.030	2.150	2.150	320,000

← NewerPage 18 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.