Huajin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.248	0.260	0.237	0.244	0.244	152,000
2025-10-30	0.250	0.260	0.239	0.255	0.255	152,000
2025-10-28	0.280	0.280	0.249	0.250	0.250	270,000
2025-10-27	0.285	0.285	0.260	0.260	0.260	150,000
2025-10-24	0.265	0.270	0.250	0.270	0.270	188,000
2025-10-23	0.270	0.270	0.230	0.260	0.260	162,000
2025-10-22	0.270	0.270	0.248	0.260	0.260	168,000
2025-10-21	0.250	0.270	0.250	0.265	0.265	154,000
2025-10-20	0.265	0.280	0.265	0.270	0.270	326,000
2025-10-17	0.255	0.260	0.230	0.250	0.250	180,000
2025-10-16	0.260	0.270	0.248	0.250	0.250	172,000
2025-10-15	0.250	0.270	0.240	0.255	0.255	218,000
2025-10-14	0.250	0.265	0.248	0.250	0.250	364,000
2025-10-13	0.255	0.255	0.245	0.250	0.250	352,000
2025-10-10	0.285	0.285	0.260	0.260	0.260	302,000
2025-10-09	0.280	0.290	0.275	0.275	0.275	120,000
2025-10-08	0.275	0.295	0.275	0.285	0.285	252,000
2025-10-06	0.295	0.295	0.290	0.290	0.290	188,000
2025-10-03	0.290	0.295	0.285	0.295	0.295	212,000
2025-10-02	0.295	0.295	0.270	0.285	0.285	110,000
2025-09-30	0.290	0.300	0.280	0.295	0.295	154,000
2025-09-29	0.310	0.310	0.285	0.285	0.285	146,000
2025-09-26	0.320	0.320	0.290	0.300	0.300	184,000
2025-09-25	0.320	0.320	0.285	0.300	0.300	272,000
2025-09-24	0.300	0.325	0.295	0.310	0.310	276,000
2025-09-23	0.310	0.310	0.300	0.305	0.305	200,000
2025-09-22	0.325	0.330	0.310	0.315	0.315	188,000
2025-09-19	0.310	0.320	0.310	0.315	0.315	152,000
2025-09-18	0.315	0.320	0.310	0.310	0.310	18,000
2025-09-17	0.340	0.340	0.305	0.310	0.310	268,000
2025-09-16	0.320	0.325	0.305	0.315	0.315	278,000
2025-09-15	0.330	0.330	0.305	0.310	0.310	152,000
2025-09-12	0.305	0.335	0.295	0.315	0.315	450,000
2025-09-11	0.340	0.340	0.315	0.315	0.315	202,000
2025-09-10	0.340	0.340	0.325	0.325	0.325	276,000
2025-09-09	0.330	0.330	0.300	0.320	0.320	174,000
2025-09-08	0.340	0.340	0.320	0.330	0.330	154,000
2025-09-05	0.330	0.340	0.325	0.325	0.325	644,000
2025-09-04	0.340	0.345	0.325	0.335	0.335	588,000
2025-09-03	0.330	0.375	0.320	0.330	0.330	1,500,000
2025-09-02	0.335	0.335	0.310	0.320	0.320	672,000
2025-09-01	0.335	0.335	0.300	0.325	0.325	266,000
2025-08-29	0.345	0.345	0.300	0.315	0.315	1,038,000
2025-08-28	0.290	0.310	0.280	0.310	0.310	484,000
2025-08-27	0.290	0.300	0.290	0.300	0.300	724,000
2025-08-26	0.300	0.300	0.290	0.295	0.295	386,000
2025-08-25	0.295	0.305	0.280	0.300	0.300	498,000
2025-08-22	0.300	0.310	0.295	0.300	0.300	646,000
2025-08-21	0.280	0.300	0.250	0.300	0.300	462,000
2025-08-20	0.265	0.285	0.265	0.270	0.270	562,000
2025-08-19	0.285	0.285	0.255	0.270	0.270	1,010,000
2025-08-18	0.305	0.305	0.275	0.285	0.285	666,000
2025-08-15	0.320	0.320	0.285	0.305	0.305	1,042,000
2025-08-14	0.315	0.320	0.310	0.315	0.315	380,000
2025-08-13	0.325	0.325	0.305	0.320	0.320	146,000
2025-08-12	0.335	0.335	0.315	0.315	0.315	584,000
2025-08-11	0.335	0.335	0.335	0.335	0.335	264,000
2025-08-08	0.340	0.340	0.315	0.335	0.335	194,000
2025-08-07	0.345	0.345	0.335	0.335	0.335	250,000
2025-08-06	0.340	0.350	0.330	0.340	0.340	192,000

← NewerPage 5 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.