China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.365	0.370	0.355	0.365	0.365	21,740,016
2023-11-14	0.365	0.365	0.355	0.360	0.360	4,060,000
2023-11-13	0.360	0.365	0.355	0.360	0.360	10,713,472
2023-11-10	0.360	0.360	0.355	0.360	0.360	6,035,000
2023-11-09	0.355	0.365	0.355	0.365	0.365	5,914,000
2023-11-08	0.355	0.360	0.350	0.360	0.360	6,983,000
2023-11-07	0.350	0.360	0.345	0.355	0.355	10,906,000
2023-11-06	0.340	0.355	0.340	0.350	0.350	10,376,000
2023-11-03	0.345	0.345	0.340	0.340	0.340	6,551,000
2023-11-02	0.345	0.345	0.340	0.340	0.340	3,520,710
2023-11-01	0.345	0.355	0.335	0.340	0.340	31,020,390
2023-10-31	0.350	0.350	0.340	0.350	0.350	10,006,500
2023-10-30	0.350	0.355	0.345	0.345	0.345	7,927,000
2023-10-27	0.350	0.350	0.340	0.350	0.350	5,466,000
2023-10-26	0.345	0.350	0.340	0.340	0.340	8,172,000
2023-10-25	0.355	0.355	0.345	0.345	0.345	11,291,400
2023-10-24	0.350	0.355	0.340	0.345	0.345	16,222,500
2023-10-20	0.360	0.360	0.350	0.355	0.355	3,868,000
2023-10-19	0.355	0.360	0.350	0.360	0.360	10,227,000
2023-10-18	0.360	0.365	0.355	0.355	0.355	3,085,100
2023-10-17	0.360	0.365	0.355	0.360	0.360	12,107,000
2023-10-16	0.370	0.370	0.355	0.365	0.365	15,638,000
2023-10-13	0.375	0.380	0.370	0.370	0.370	3,676,000
2023-10-12	0.380	0.385	0.375	0.380	0.380	13,402,000
2023-10-11	0.375	0.380	0.370	0.380	0.380	10,878,000
2023-10-10	0.380	0.385	0.375	0.375	0.375	9,543,000
2023-10-09	0.375	0.380	0.370	0.380	0.380	5,561,000
2023-10-06	0.365	0.375	0.365	0.370	0.370	2,521,000
2023-10-05	0.360	0.370	0.360	0.370	0.370	2,458,000
2023-10-04	0.365	0.370	0.360	0.360	0.360	3,217,000
2023-10-03	0.370	0.375	0.365	0.365	0.365	6,205,000
2023-09-29	0.380	0.380	0.370	0.375	0.375	1,025,000
2023-09-28	0.370	0.380	0.365	0.375	0.375	9,065,000
2023-09-27	0.370	0.375	0.365	0.370	0.370	3,012,000
2023-09-26	0.375	0.380	0.365	0.370	0.370	4,969,000
2023-09-25	0.375	0.380	0.370	0.370	0.370	3,454,000
2023-09-22	0.370	0.380	0.365	0.380	0.380	7,712,000
2023-09-21	0.380	0.380	0.370	0.375	0.375	11,954,000
2023-09-20	0.375	0.380	0.370	0.380	0.380	4,777,000
2023-09-19	0.375	0.380	0.370	0.375	0.375	5,073,000
2023-09-18	0.385	0.385	0.370	0.375	0.375	7,090,000
2023-09-15	0.375	0.380	0.370	0.380	0.380	19,499,000
2023-09-14	0.370	0.375	0.365	0.375	0.375	6,887,000
2023-09-13	0.380	0.385	0.370	0.370	0.370	11,080,000
2023-09-12	0.365	0.380	0.360	0.375	0.375	15,611,616
2023-09-11	0.370	0.370	0.355	0.365	0.365	15,633,000
2023-09-07	0.385	0.385	0.365	0.370	0.370	16,183,000
2023-09-06	0.365	0.395	0.360	0.385	0.385	27,798,000
2023-09-05	0.370	0.375	0.360	0.365	0.365	8,509,000
2023-09-04	0.365	0.370	0.360	0.370	0.370	10,152,305
2023-08-31	0.365	0.370	0.355	0.360	0.360	7,851,305
2023-08-30	0.365	0.370	0.355	0.365	0.365	5,084,000
2023-08-29	0.365	0.365	0.355	0.365	0.365	7,827,000
2023-08-28	0.370	0.375	0.350	0.355	0.355	19,556,000
2023-08-25	0.355	0.360	0.350	0.355	0.355	6,580,000
2023-08-24	0.350	0.360	0.330	0.360	0.360	37,302,000
2023-08-23	0.350	0.355	0.345	0.345	0.345	9,293,000
2023-08-22	0.350	0.360	0.345	0.350	0.350	11,529,000
2023-08-21	0.360	0.360	0.350	0.350	0.350	18,835,000
2023-08-18	0.370	0.370	0.360	0.360	0.360	21,949,000

← NewerPage 13 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.