Huajin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.196	0.197	0.183	0.186	0.186	570,000
2025-05-09	0.198	0.204	0.192	0.192	0.192	624,000
2025-05-08	0.231	0.231	0.191	0.194	0.194	1,034,000
2025-05-07	0.201	0.209	0.196	0.202	0.202	1,138,000
2025-05-06	0.197	0.250	0.196	0.205	0.205	1,238,000
2025-05-02	0.184	0.192	0.183	0.192	0.192	506,000
2025-04-30	0.199	0.200	0.180	0.180	0.180	888,000
2025-04-29	0.201	0.205	0.190	0.196	0.196	598,000
2025-04-28	0.244	0.244	0.190	0.200	0.200	1,406,000
2025-04-25	0.236	0.245	0.230	0.244	0.244	212,000
2025-04-24	0.250	0.250	0.230	0.232	0.232	662,000
2025-04-23	0.255	0.255	0.245	0.245	0.245	866,000
2025-04-22	0.305	0.305	0.250	0.255	0.255	3,192,000
2025-04-17	0.320	0.325	0.280	0.295	0.295	466,000
2025-04-16	0.340	0.345	0.300	0.315	0.315	278,000
2025-04-15	0.305	0.360	0.250	0.335	0.335	10,519,900
2025-04-14	0.330	0.355	0.247	0.340	0.340	9,432,180
2025-04-11	0.320	0.335	0.290	0.310	0.310	1,896,000
2025-04-10	0.385	0.385	0.305	0.320	0.320	1,388,000
2025-04-09	0.435	0.435	0.340	0.380	0.380	1,074,000
2025-04-08	0.395	0.470	0.380	0.400	0.400	1,118,000
2025-04-07	0.500	0.500	0.375	0.405	0.405	1,606,000
2025-04-03	0.530	0.530	0.495	0.500	0.500	738,000
2025-04-02	0.520	0.530	0.520	0.530	0.530	190,000
2025-04-01	0.550	0.550	0.520	0.540	0.540	260,000
2025-03-31	0.560	0.560	0.520	0.560	0.560	166,000
2025-03-28	0.570	0.570	0.520	0.540	0.540	316,000
2025-03-27	0.570	0.590	0.540	0.560	0.560	298,000
2025-03-26	0.600	0.600	0.495	0.580	0.580	2,046,000
2025-03-25	0.610	0.660	0.600	0.610	0.610	528,000
2025-03-24	0.680	0.680	0.620	0.620	0.620	970,000
2025-03-21	0.730	0.730	0.640	0.660	0.660	1,358,000
2025-03-20	0.740	0.760	0.690	0.740	0.740	996,000
2025-03-19	0.520	0.760	0.510	0.760	0.760	3,236,000
2025-03-18	0.490	0.540	0.485	0.520	0.520	2,286,000
2025-03-17	0.500	0.520	0.485	0.490	0.490	224,000
2025-03-14	0.530	0.530	0.500	0.520	0.520	240,000
2025-03-13	0.540	0.570	0.520	0.550	0.550	466,000
2025-03-12	0.560	0.560	0.510	0.560	0.560	480,000
2025-03-11	0.570	0.570	0.500	0.560	0.560	398,000
2025-03-10	0.580	0.600	0.500	0.560	0.560	234,000
2025-03-07	0.510	0.550	0.470	0.550	0.550	160,000
2025-03-06	0.550	0.550	0.475	0.510	0.510	170,000
2025-03-05	0.480	0.550	0.480	0.550	0.550	162,000
2025-03-04	0.510	0.510	0.455	0.480	0.480	202,000
2025-03-03	0.570	0.570	0.450	0.475	0.475	182,000
2025-02-28	0.485	0.540	0.485	0.540	0.540	212,000
2025-02-27	0.490	0.495	0.450	0.485	0.485	584,000
2025-02-26	0.490	0.495	0.460	0.480	0.480	154,000
2025-02-25	0.520	0.520	0.485	0.485	0.485	162,000
2025-02-24	0.540	0.540	0.500	0.510	0.510	168,000
2025-02-21	0.550	0.560	0.500	0.520	0.520	192,000
2025-02-20	0.600	0.600	0.530	0.540	0.540	178,000
2025-02-19	0.540	0.580	0.530	0.570	0.570	150,000
2025-02-18	0.560	0.560	0.530	0.530	0.530	176,000
2025-02-17	0.590	0.590	0.550	0.560	0.560	162,000
2025-02-14	0.630	0.630	0.600	0.600	0.600	170,000
2025-02-13	0.670	0.670	0.600	0.640	0.640	176,000
2025-02-12	0.660	0.660	0.600	0.640	0.640	152,000
2025-02-11	0.580	0.680	0.530	0.660	0.660	500,000

← NewerPage 7 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.