Huajin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.760	0.780	0.750	0.780	0.780	152,000
2024-11-07	0.740	0.820	0.740	0.760	0.760	172,000
2024-11-06	0.800	0.810	0.720	0.740	0.740	154,000
2024-11-05	0.800	0.800	0.760	0.800	0.800	158,000
2024-11-04	0.730	0.810	0.710	0.800	0.800	208,000
2024-11-01	0.820	0.840	0.740	0.750	0.750	154,000
2024-10-31	0.770	0.870	0.760	0.820	0.820	174,000
2024-10-30	0.770	0.790	0.720	0.790	0.790	152,000
2024-10-29	0.740	0.790	0.690	0.790	0.790	158,000
2024-10-28	0.800	0.810	0.680	0.740	0.740	232,000
2024-10-25	0.770	0.800	0.710	0.800	0.800	158,000
2024-10-24	0.780	0.800	0.650	0.800	0.800	170,000
2024-10-23	0.800	0.810	0.770	0.780	0.780	178,000
2024-10-22	0.800	0.810	0.750	0.800	0.800	156,000
2024-10-21	0.820	0.820	0.780	0.800	0.800	172,000
2024-10-18	0.840	0.840	0.780	0.800	0.800	188,000
2024-10-17	0.850	0.850	0.790	0.830	0.830	178,000
2024-10-16	0.950	0.950	0.840	0.870	0.870	182,000
2024-10-15	0.980	1.010	0.880	0.950	0.950	152,000
2024-10-14	0.960	0.990	0.860	0.980	0.980	202,000
2024-10-10	0.950	0.970	0.840	0.960	0.960	164,000
2024-10-09	0.950	1.020	0.820	0.950	0.950	152,000
2024-10-08	0.950	0.960	0.920	0.950	0.950	172,000
2024-10-07	0.980	1.040	0.950	1.000	1.000	420,000
2024-10-04	0.950	1.030	0.910	1.030	1.030	184,000
2024-10-03	0.900	0.950	0.850	0.950	0.950	276,000
2024-10-02	0.840	0.890	0.760	0.850	0.850	186,000
2024-09-30	0.920	1.000	0.750	0.840	0.840	176,000
2024-09-27	0.920	0.940	0.850	0.920	0.920	158,000
2024-09-26	1.060	1.060	0.900	0.920	0.920	216,000
2024-09-25	1.080	1.080	1.010	1.060	1.060	216,000
2024-09-24	1.150	1.150	0.900	1.080	1.080	198,000
2024-09-23	0.940	1.190	0.940	1.150	1.150	188,000
2024-09-20	0.810	1.010	0.800	0.930	0.930	154,000
2024-09-19	0.710	0.810	0.710	0.810	0.810	156,000
2024-09-17	0.750	0.750	0.600	0.710	0.710	204,000
2024-09-16	0.780	0.780	0.740	0.750	0.750	140,000
2024-09-13	0.830	0.830	0.810	0.810	0.810	152,000
2024-09-12	0.860	0.860	0.820	0.830	0.830	158,000
2024-09-11	0.950	0.950	0.830	0.860	0.860	162,000
2024-09-10	0.940	0.950	0.930	0.950	0.950	150,000
2024-09-09	0.970	0.970	0.940	0.940	0.940	162,000
2024-09-05	0.960	1.020	0.900	0.970	0.970	164,000
2024-09-04	1.020	1.120	0.990	1.100	1.100	160,000
2024-09-03	0.930	1.030	0.910	1.020	1.020	154,000
2024-09-02	1.000	1.000	0.810	0.930	0.930	146,000
2024-08-30	1.090	1.090	1.000	1.000	1.000	152,000
2024-08-29	1.090	1.090	1.060	1.090	1.090	152,000
2024-08-28	1.090	1.110	1.050	1.110	1.110	152,000
2024-08-27	1.070	1.150	1.040	1.120	1.120	160,000
2024-08-26	1.060	1.120	1.030	1.070	1.070	152,000
2024-08-23	1.110	1.140	1.040	1.060	1.060	172,000
2024-08-22	1.110	1.150	0.990	1.110	1.110	170,000
2024-08-21	1.090	1.160	1.080	1.110	1.110	158,000
2024-08-20	1.080	1.110	1.020	1.090	1.090	164,000
2024-08-19	1.110	1.110	1.040	1.080	1.080	156,000
2024-08-16	1.020	1.110	0.980	1.110	1.110	154,000
2024-08-15	1.020	1.140	0.970	1.020	1.020	174,000
2024-08-14	1.040	1.050	1.010	1.020	1.020	156,000
2024-08-13	1.050	1.080	1.020	1.020	1.020	156,000

← NewerPage 9 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.