Huajin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.250	2.270	2.040	2.060	2.060	366,000
2022-05-31	2.310	2.310	2.190	2.190	2.190	302,000
2022-05-30	2.180	2.330	2.170	2.280	2.280	318,000
2022-05-27	2.270	2.400	2.220	2.330	2.330	312,000
2022-05-26	2.270	2.270	2.170	2.270	2.270	306,000
2022-05-25	2.320	2.320	2.130	2.240	2.240	310,000
2022-05-24	2.230	2.590	2.120	2.290	2.290	316,000
2022-05-23	2.240	2.320	2.100	2.180	2.180	326,000
2022-05-20	2.150	2.260	2.140	2.250	2.250	312,000
2022-05-19	2.350	2.350	2.210	2.220	2.220	316,000
2022-05-18	2.350	2.380	2.220	2.350	2.350	312,000
2022-05-17	2.380	2.380	2.270	2.320	2.320	312,000
2022-05-16	2.270	2.380	2.270	2.360	2.360	326,000
2022-05-13	2.230	2.250	2.190	2.240	2.240	306,000
2022-05-12	2.140	2.230	2.140	2.170	2.170	312,000
2022-05-11	2.180	2.200	2.170	2.170	2.170	314,000
2022-05-10	2.200	2.230	2.130	2.210	2.210	306,000
2022-05-06	2.230	2.270	2.140	2.240	2.240	346,000
2022-05-05	2.270	2.290	2.190	2.190	2.190	310,000
2022-05-04	2.340	2.340	2.220	2.260	2.260	328,000
2022-05-03	2.350	2.400	2.250	2.360	2.360	320,000
2022-04-29	2.360	2.360	2.220	2.320	2.320	310,000
2022-04-28	2.260	2.380	2.240	2.320	2.320	316,000
2022-04-27	2.230	2.230	2.220	2.230	2.230	316,000
2022-04-26	2.240	2.240	2.160	2.240	2.240	308,000
2022-04-25	2.260	2.280	2.130	2.210	2.210	330,000
2022-04-22	2.320	2.380	2.250	2.250	2.250	438,000
2022-04-21	2.360	2.400	2.250	2.250	2.250	328,000
2022-04-20	2.360	2.380	2.320	2.330	2.330	300,000
2022-04-19	2.330	2.570	2.290	2.330	2.330	324,000
2022-04-14	2.330	2.340	2.280	2.330	2.330	302,000
2022-04-13	2.360	2.360	2.230	2.270	2.270	322,000
2022-04-12	2.360	2.370	2.280	2.360	2.360	316,000
2022-04-11	2.370	2.380	2.300	2.300	2.300	336,000
2022-04-08	2.370	2.380	2.300	2.380	2.380	322,000
2022-04-07	2.350	2.390	2.300	2.380	2.380	328,000
2022-04-06	2.390	2.390	2.230	2.350	2.350	326,000
2022-04-04	2.430	2.460	2.390	2.430	2.430	328,000
2022-04-01	2.450	2.450	2.370	2.400	2.400	318,000
2022-03-31	2.450	2.470	2.390	2.420	2.420	306,000
2022-03-30	2.410	2.470	2.380	2.420	2.420	320,000
2022-03-29	2.440	2.440	2.340	2.390	2.390	358,000
2022-03-28	2.490	2.640	2.420	2.450	2.450	320,000
2022-03-25	2.420	2.650	2.370	2.460	2.460	396,000
2022-03-24	2.420	2.450	2.360	2.450	2.450	348,000
2022-03-23	2.390	2.470	2.380	2.390	2.390	314,000
2022-03-22	2.440	2.450	2.390	2.390	2.390	310,000
2022-03-21	2.370	2.460	2.350	2.410	2.410	318,000
2022-03-18	2.370	2.370	2.310	2.360	2.360	302,000
2022-03-17	2.380	2.390	2.300	2.340	2.340	314,000
2022-03-16	2.310	2.390	2.290	2.340	2.340	314,000
2022-03-15	2.500	2.500	2.320	2.320	2.320	340,000
2022-03-14	2.540	2.790	2.410	2.470	2.470	310,000
2022-03-11	2.350	2.640	2.350	2.550	2.550	506,000
2022-03-10	2.470	2.550	2.420	2.550	2.550	444,000
2022-03-09	2.390	2.600	2.380	2.440	2.440	336,000
2022-03-08	2.450	2.450	2.240	2.400	2.400	378,000
2022-03-07	2.460	2.460	2.320	2.420	2.420	308,000
2022-03-04	2.350	2.500	2.350	2.430	2.430	314,000
2022-03-03	2.360	2.360	2.310	2.350	2.350	302,000

← NewerPage 19 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.