Huajin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.580	0.590	0.510	0.580	0.580	204,000
2025-02-07	0.560	0.590	0.520	0.550	0.550	196,000
2025-02-06	0.580	0.600	0.540	0.560	0.560	172,000
2025-02-05	0.590	0.590	0.530	0.560	0.560	180,000
2025-02-04	0.600	0.600	0.530	0.570	0.570	184,000
2025-02-03	0.670	0.680	0.500	0.600	0.600	462,000
2025-01-28	0.650	0.660	0.650	0.660	0.660	150,000
2025-01-27	0.670	0.690	0.620	0.620	0.620	154,000
2025-01-24	0.660	0.670	0.640	0.660	0.660	282,000
2025-01-23	0.680	0.690	0.640	0.670	0.670	156,000
2025-01-22	0.720	0.740	0.650	0.680	0.680	172,000
2025-01-21	0.660	0.710	0.660	0.700	0.700	290,000
2025-01-20	0.670	0.670	0.630	0.660	0.660	202,000
2025-01-17	0.730	0.730	0.650	0.660	0.660	1,022,000
2025-01-16	0.660	0.730	0.640	0.730	0.730	284,000
2025-01-15	0.680	0.710	0.630	0.680	0.680	340,000
2025-01-14	0.660	0.700	0.660	0.690	0.690	246,000
2025-01-13	0.680	0.690	0.630	0.680	0.680	248,000
2025-01-10	0.700	0.700	0.670	0.700	0.700	186,000
2025-01-09	0.710	0.730	0.610	0.730	0.730	330,000
2025-01-08	0.720	0.730	0.720	0.730	0.730	214,000
2025-01-07	0.720	0.760	0.690	0.750	0.750	182,000
2025-01-06	0.700	0.760	0.700	0.750	0.750	186,000
2025-01-03	0.720	0.730	0.710	0.720	0.720	180,000
2025-01-02	0.710	0.720	0.690	0.720	0.720	176,000
2024-12-31	0.720	0.730	0.640	0.710	0.710	222,000
2024-12-30	0.730	0.770	0.710	0.730	0.730	242,000
2024-12-27	0.760	0.780	0.750	0.750	0.750	240,000
2024-12-24	0.730	0.740	0.700	0.740	0.740	152,000
2024-12-23	0.740	0.770	0.720	0.730	0.730	194,000
2024-12-20	0.730	0.780	0.710	0.770	0.770	222,000
2024-12-19	0.720	0.770	0.720	0.750	0.750	178,000
2024-12-18	0.720	0.770	0.720	0.770	0.770	178,000
2024-12-17	0.770	0.770	0.710	0.730	0.730	154,000
2024-12-16	0.750	0.790	0.740	0.790	0.790	218,000
2024-12-13	0.760	0.810	0.760	0.810	0.810	140,000
2024-12-12	0.770	0.810	0.760	0.790	0.790	220,000
2024-12-11	0.760	0.790	0.750	0.790	0.790	156,000
2024-12-10	0.760	0.780	0.690	0.780	0.780	254,000
2024-12-09	0.750	0.780	0.730	0.780	0.780	280,000
2024-12-06	0.740	0.770	0.730	0.770	0.770	156,000
2024-12-05	0.740	0.760	0.730	0.760	0.760	152,000
2024-12-04	0.730	0.760	0.720	0.760	0.760	158,000
2024-12-03	0.750	0.760	0.690	0.710	0.710	158,000
2024-12-02	0.740	0.770	0.730	0.770	0.770	270,000
2024-11-29	0.740	0.760	0.720	0.760	0.760	230,000
2024-11-28	0.760	0.760	0.690	0.760	0.760	190,000
2024-11-27	0.740	0.780	0.730	0.780	0.780	172,000
2024-11-26	0.750	0.760	0.720	0.760	0.760	220,000
2024-11-25	0.800	0.820	0.800	0.810	0.810	142,000
2024-11-22	0.660	0.820	0.660	0.770	0.770	190,000
2024-11-21	0.660	0.700	0.650	0.700	0.700	154,000
2024-11-20	0.730	0.740	0.690	0.690	0.690	212,000
2024-11-19	0.750	0.800	0.690	0.730	0.730	152,000
2024-11-18	0.730	0.780	0.610	0.730	0.730	156,000
2024-11-15	0.760	0.760	0.730	0.730	0.730	158,000
2024-11-14	0.770	0.780	0.710	0.760	0.760	164,000
2024-11-13	0.740	0.760	0.710	0.750	0.750	156,000
2024-11-12	0.760	0.790	0.710	0.760	0.760	156,000
2024-11-11	0.760	0.760	0.730	0.760	0.760	152,000

← NewerPage 8 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.