China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.335	0.345	0.335	0.345	0.345	2,561,000
2024-02-09	0.340	0.340	0.340	0.340	0.340	0
2024-02-08	0.345	0.355	0.340	0.350	0.350	32,754,000
2024-02-07	0.340	0.350	0.335	0.340	0.340	41,855,000
2024-02-06	0.325	0.340	0.320	0.335	0.335	31,598,000
2024-02-05	0.325	0.325	0.315	0.320	0.320	22,183,070
2024-02-02	0.330	0.340	0.315	0.320	0.320	60,174,000
2024-02-01	0.335	0.340	0.325	0.330	0.330	42,720,000
2024-01-31	0.345	0.345	0.330	0.335	0.335	37,069,000
2024-01-30	0.360	0.360	0.340	0.345	0.345	39,089,000
2024-01-29	0.355	0.380	0.350	0.355	0.355	125,295,000
2024-01-26	0.365	0.370	0.345	0.350	0.350	90,837,000
2024-01-25	0.345	0.370	0.340	0.365	0.365	79,552,000
2024-01-24	0.340	0.345	0.320	0.340	0.340	59,224,000
2024-01-23	0.360	0.380	0.330	0.335	0.335	103,164,000
2024-01-22	0.345	0.345	0.320	0.325	0.325	46,902,631
2024-01-19	0.350	0.355	0.340	0.340	0.340	31,860,000
2024-01-18	0.355	0.360	0.345	0.355	0.355	34,243,000
2024-01-17	0.375	0.375	0.345	0.355	0.355	48,567,000
2024-01-16	0.380	0.380	0.365	0.370	0.370	33,585,000
2024-01-15	0.385	0.385	0.385	0.385	0.385	0
2024-01-12	0.385	0.385	0.375	0.380	0.380	12,680,000
2024-01-11	0.380	0.390	0.375	0.385	0.385	12,574,000
2024-01-10	0.375	0.380	0.370	0.380	0.380	18,414,000
2024-01-09	0.385	0.385	0.375	0.375	0.375	22,393,000
2024-01-08	0.395	0.395	0.380	0.380	0.380	18,118,125
2024-01-05	0.395	0.395	0.385	0.390	0.390	13,941,000
2024-01-04	0.395	0.400	0.390	0.390	0.390	9,644,000
2024-01-03	0.395	0.400	0.390	0.390	0.390	6,601,000
2024-01-02	0.405	0.405	0.395	0.395	0.395	3,722,000
2023-12-29	0.400	0.405	0.395	0.400	0.400	8,279,000
2023-12-28	0.395	0.400	0.390	0.395	0.395	34,706,000
2023-12-27	0.400	0.400	0.385	0.395	0.395	14,443,000
2023-12-22	0.405	0.405	0.390	0.395	0.395	24,208,639
2023-12-21	0.395	0.405	0.395	0.400	0.400	16,963,639
2023-12-20	0.420	0.420	0.400	0.400	0.400	17,278,000
2023-12-19	0.410	0.420	0.405	0.415	0.415	10,246,000
2023-12-18	0.415	0.420	0.405	0.410	0.410	8,439,000
2023-12-15	0.405	0.415	0.405	0.415	0.415	22,569,000
2023-12-14	0.410	0.415	0.400	0.405	0.405	16,931,000
2023-12-13	0.410	0.415	0.400	0.405	0.405	19,311,000
2023-12-12	0.405	0.415	0.400	0.415	0.415	25,895,000
2023-12-11	0.410	0.415	0.395	0.405	0.405	30,624,000
2023-12-08	0.430	0.430	0.410	0.410	0.410	34,201,000
2023-12-07	0.435	0.435	0.420	0.425	0.425	29,155,878
2023-12-06	0.415	0.440	0.415	0.435	0.435	54,486,597
2023-12-05	0.420	0.425	0.410	0.420	0.420	31,945,000
2023-12-04	0.430	0.430	0.415	0.415	0.415	18,053,000
2023-12-01	0.420	0.435	0.410	0.425	0.425	34,325,000
2023-11-30	0.415	0.425	0.415	0.425	0.425	11,719,066
2023-11-29	0.420	0.420	0.410	0.415	0.415	24,963,000
2023-11-28	0.425	0.430	0.415	0.420	0.420	29,220,000
2023-11-27	0.430	0.430	0.410	0.425	0.425	55,607,000
2023-11-24	0.400	0.440	0.395	0.425	0.425	101,272,000
2023-11-23	0.380	0.410	0.375	0.400	0.400	67,463,000
2023-11-22	0.390	0.390	0.375	0.380	0.380	41,004,000
2023-11-21	0.390	0.395	0.380	0.390	0.390	27,062,000
2023-11-20	0.390	0.395	0.375	0.380	0.380	47,188,000
2023-11-17	0.410	0.415	0.385	0.385	0.385	75,218,000
2023-11-16	0.375	0.475	0.370	0.410	0.410	318,192,904

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-03	0.0121 HKD
2019-06-25	0.0137 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.