Huajin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.410	2.410	2.310	2.350	2.350	328,000
2022-03-01	2.480	2.490	2.320	2.420	2.420	324,000
2022-02-28	2.360	2.450	2.290	2.450	2.450	316,000
2022-02-25	2.520	2.520	2.320	2.320	2.320	318,000
2022-02-24	2.480	2.540	2.400	2.490	2.490	304,000
2022-02-23	2.430	2.460	2.390	2.450	2.450	314,000
2022-02-22	2.500	2.500	2.270	2.400	2.400	332,000
2022-02-21	2.480	2.590	2.410	2.420	2.420	306,000
2022-02-18	2.400	2.590	2.330	2.450	2.450	330,000
2022-02-17	2.620	2.640	2.370	2.370	2.370	344,000
2022-02-16	2.500	2.620	2.410	2.590	2.590	272,000
2022-02-15	2.510	2.510	2.410	2.470	2.470	268,000
2022-02-14	2.610	2.610	2.460	2.480	2.480	312,000
2022-02-11	2.580	2.600	2.560	2.580	2.580	312,000
2022-02-10	2.580	2.590	2.560	2.580	2.580	304,000
2022-02-09	2.620	2.640	2.570	2.580	2.580	304,000
2022-02-08	2.630	2.630	2.590	2.590	2.590	260,000
2022-02-07	2.380	2.640	2.370	2.600	2.600	306,000
2022-02-04	2.530	2.650	2.280	2.280	2.280	310,000
2022-01-31	2.500	2.500	2.500	2.500	2.500	0
2022-01-28	2.340	2.590	2.280	2.500	2.500	260,000
2022-01-27	2.620	2.620	2.310	2.310	2.310	320,000
2022-01-26	2.360	2.590	2.280	2.590	2.590	314,000
2022-01-25	2.400	2.450	2.310	2.330	2.330	280,000
2022-01-24	2.360	2.460	2.280	2.340	2.340	302,000
2022-01-21	2.410	2.450	2.350	2.350	2.350	250,000
2022-01-20	2.270	2.380	2.220	2.380	2.380	284,000
2022-01-19	2.510	2.510	2.260	2.260	2.260	308,000
2022-01-18	2.500	2.500	2.230	2.480	2.480	288,000
2022-01-17	2.550	2.550	2.450	2.450	2.450	274,000
2022-01-14	2.570	2.570	2.520	2.560	2.560	310,000
2022-01-13	2.590	2.590	2.560	2.570	2.570	302,000
2022-01-12	2.590	2.600	2.570	2.580	2.580	268,000
2022-01-11	2.610	2.610	2.580	2.600	2.600	300,000
2022-01-10	2.610	2.620	2.590	2.600	2.600	274,000
2022-01-07	2.620	2.630	2.500	2.590	2.590	322,000
2022-01-06	2.590	2.630	2.560	2.630	2.630	300,000
2022-01-05	2.580	2.590	2.450	2.590	2.590	302,000
2022-01-04	2.590	2.590	2.560	2.590	2.590	302,000
2022-01-03	2.600	2.600	2.570	2.600	2.600	306,000
2021-12-31	2.590	2.600	2.580	2.590	2.590	286,000
2021-12-30	2.570	2.600	2.560	2.600	2.600	336,000
2021-12-29	2.570	2.570	2.550	2.570	2.570	306,000
2021-12-28	2.540	2.550	2.520	2.550	2.550	290,000
2021-12-24	2.570	2.570	2.510	2.550	2.550	286,000
2021-12-23	2.550	2.600	2.430	2.540	2.540	282,000
2021-12-22	2.570	2.580	2.440	2.440	2.440	272,000
2021-12-21	2.570	2.570	2.450	2.550	2.550	276,000
2021-12-20	2.590	2.600	2.510	2.540	2.540	298,000
2021-12-17	2.570	2.600	2.530	2.560	2.560	290,000
2021-12-16	2.610	2.620	2.560	2.570	2.570	278,000
2021-12-15	2.570	2.610	2.570	2.600	2.600	332,000
2021-12-14	2.540	2.560	2.410	2.560	2.560	332,000
2021-12-13	2.520	2.550	2.440	2.550	2.550	298,000
2021-12-10	2.500	2.530	2.460	2.530	2.530	278,000
2021-12-09	2.500	2.550	2.430	2.510	2.510	318,000
2021-12-08	2.470	2.500	2.420	2.500	2.500	352,000
2021-12-07	2.470	2.480	2.450	2.470	2.470	262,000
2021-12-06	2.430	2.450	2.350	2.450	2.450	380,000
2021-12-03	2.370	2.450	2.340	2.400	2.400	272,000

← NewerPage 20 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.