China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.415	0.415	0.405	0.415	0.415	19,909,000
2023-05-22	0.415	0.420	0.410	0.410	0.410	19,445,000
2023-05-19	0.420	0.420	0.410	0.415	0.415	6,577,000
2023-05-18	0.415	0.420	0.410	0.415	0.415	24,395,000
2023-05-17	0.410	0.415	0.410	0.415	0.415	8,452,000
2023-05-16	0.420	0.425	0.410	0.410	0.410	17,110,000
2023-05-15	0.425	0.425	0.410	0.420	0.420	16,923,000
2023-05-12	0.435	0.445	0.420	0.425	0.425	28,077,000
2023-05-11	0.445	0.455	0.435	0.440	0.440	30,267,000
2023-05-10	0.440	0.445	0.435	0.440	0.440	18,083,000
2023-05-09	0.440	0.455	0.425	0.435	0.435	52,648,000
2023-05-08	0.425	0.445	0.415	0.440	0.440	38,486,000
2023-05-05	0.420	0.430	0.415	0.425	0.425	45,166,000
2023-05-04	0.415	0.420	0.410	0.420	0.420	25,685,000
2023-05-03	0.410	0.415	0.395	0.410	0.410	24,732,000
2023-05-02	0.410	0.415	0.410	0.410	0.410	2,854,000
2023-04-28	0.410	0.420	0.410	0.410	0.410	8,975,000
2023-04-27	0.405	0.415	0.400	0.410	0.410	16,647,000
2023-04-26	0.405	0.410	0.400	0.405	0.405	11,785,000
2023-04-25	0.405	0.410	0.395	0.405	0.405	27,030,000
2023-04-24	0.415	0.415	0.405	0.405	0.405	23,355,000
2023-04-21	0.425	0.430	0.410	0.415	0.415	29,563,000
2023-04-20	0.430	0.435	0.425	0.430	0.430	5,017,000
2023-04-19	0.430	0.435	0.425	0.430	0.430	13,608,592
2023-04-18	0.425	0.435	0.420	0.435	0.435	50,477,000
2023-04-17	0.435	0.435	0.420	0.430	0.430	41,586,000
2023-04-14	0.435	0.435	0.430	0.435	0.435	24,352,000
2023-04-13	0.430	0.435	0.430	0.430	0.430	24,896,624
2023-04-12	0.440	0.440	0.430	0.435	0.435	46,620,000
2023-04-11	0.445	0.450	0.435	0.440	0.440	24,673,000
2023-04-06	0.445	0.445	0.430	0.445	0.445	28,133,000
2023-04-04	0.440	0.445	0.435	0.445	0.445	14,123,000
2023-04-03	0.450	0.450	0.440	0.440	0.440	19,295,443
2023-03-31	0.445	0.450	0.440	0.445	0.445	15,603,000
2023-03-30	0.455	0.455	0.430	0.445	0.445	48,053,000
2023-03-29	0.455	0.465	0.450	0.455	0.455	24,242,000
2023-03-28	0.440	0.455	0.435	0.455	0.455	44,068,000
2023-03-27	0.435	0.440	0.430	0.440	0.440	25,462,000
2023-03-24	0.435	0.445	0.430	0.440	0.440	23,177,000
2023-03-23	0.435	0.440	0.430	0.435	0.435	26,956,000
2023-03-22	0.440	0.450	0.430	0.435	0.435	43,913,000
2023-03-21	0.415	0.440	0.415	0.440	0.440	55,920,000
2023-03-20	0.395	0.420	0.390	0.415	0.415	140,981,000
2023-03-17	0.425	0.440	0.420	0.430	0.430	572,253,000
2023-03-16	0.420	0.430	0.415	0.420	0.420	42,928,000
2023-03-15	0.415	0.435	0.415	0.420	0.420	82,086,000
2023-03-14	0.440	0.440	0.405	0.415	0.415	120,772,000
2023-03-13	0.445	0.455	0.435	0.435	0.435	101,402,000
2023-03-10	0.450	0.450	0.435	0.440	0.440	53,910,000
2023-03-09	0.455	0.455	0.445	0.450	0.450	25,793,000
2023-03-08	0.445	0.450	0.435	0.450	0.450	52,712,000
2023-03-07	0.470	0.485	0.445	0.445	0.445	95,492,800
2023-03-06	0.475	0.480	0.465	0.470	0.470	29,700,000
2023-03-03	0.475	0.480	0.470	0.475	0.475	32,502,000
2023-03-02	0.475	0.480	0.470	0.470	0.470	36,183,000
2023-03-01	0.455	0.480	0.450	0.475	0.475	68,384,000
2023-02-28	0.455	0.460	0.445	0.450	0.450	48,194,000
2023-02-27	0.445	0.455	0.440	0.455	0.455	27,870,000
2023-02-24	0.470	0.470	0.450	0.450	0.450	40,714,000
2023-02-23	0.460	0.470	0.455	0.470	0.470	39,562,000

← NewerPage 15 of 21 · 1,230 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.