China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.310	0.385	0.305	0.340	0.340	223,957,000
2022-11-21	0.305	0.310	0.295	0.305	0.305	50,470,000
2022-11-18	0.310	0.310	0.300	0.305	0.305	36,463,000
2022-11-17	0.305	0.310	0.285	0.305	0.305	33,591,000
2022-11-16	0.315	0.320	0.305	0.305	0.305	50,878,000
2022-11-15	0.305	0.315	0.300	0.310	0.310	86,500,000
2022-11-14	0.275	0.315	0.275	0.300	0.300	167,720,000
2022-11-11	0.265	0.275	0.250	0.270	0.270	39,721,000
2022-11-10	0.255	0.255	0.245	0.250	0.250	25,092,000
2022-11-09	0.248	0.265	0.248	0.260	0.260	36,931,000
2022-11-08	0.250	0.255	0.247	0.249	0.249	22,911,000
2022-11-07	0.227	0.260	0.227	0.249	0.249	64,247,000
2022-11-04	0.222	0.232	0.220	0.229	0.229	74,795,000
2022-11-03	0.225	0.227	0.219	0.219	0.219	32,191,000
2022-11-02	0.228	0.230	0.224	0.226	0.226	29,244,000
2022-11-01	0.230	0.230	0.223	0.228	0.228	37,234,000
2022-10-31	0.233	0.233	0.223	0.224	0.224	10,939,000
2022-10-28	0.242	0.242	0.227	0.230	0.230	26,891,000
2022-10-27	0.243	0.246	0.237	0.239	0.239	19,483,000
2022-10-26	0.239	0.245	0.233	0.238	0.238	21,849,000
2022-10-25	0.233	0.237	0.228	0.234	0.234	35,937,000
2022-10-24	0.250	0.250	0.230	0.235	0.235	41,090,000
2022-10-21	0.255	0.260	0.249	0.250	0.250	15,341,000
2022-10-20	0.249	0.255	0.246	0.250	0.250	11,149,000
2022-10-19	0.249	0.255	0.248	0.250	0.250	16,128,000
2022-10-18	0.239	0.255	0.239	0.249	0.249	23,720,000
2022-10-17	0.242	0.244	0.232	0.239	0.239	17,348,000
2022-10-14	0.243	0.248	0.241	0.242	0.242	23,982,000
2022-10-13	0.250	0.255	0.240	0.243	0.243	29,324,000
2022-10-12	0.250	0.255	0.242	0.255	0.255	35,756,000
2022-10-11	0.250	0.255	0.249	0.255	0.255	20,982,000
2022-10-10	0.260	0.265	0.246	0.250	0.250	51,288,000
2022-10-07	0.260	0.265	0.250	0.260	0.260	25,074,000
2022-10-06	0.260	0.265	0.255	0.260	0.260	5,101,000
2022-10-05	0.270	0.270	0.255	0.260	0.260	25,139,000
2022-10-03	0.265	0.270	0.255	0.260	0.260	8,320,000
2022-09-30	0.265	0.265	0.250	0.265	0.265	14,344,001
2022-09-29	0.290	0.290	0.250	0.265	0.265	35,639,000
2022-09-28	0.290	0.295	0.280	0.280	0.280	34,872,000
2022-09-27	0.285	0.295	0.285	0.290	0.290	17,585,000
2022-09-26	0.290	0.295	0.285	0.285	0.285	23,158,000
2022-09-23	0.290	0.295	0.285	0.290	0.290	17,903,000
2022-09-22	0.285	0.290	0.285	0.285	0.285	21,370,000
2022-09-21	0.290	0.295	0.285	0.290	0.290	13,909,000
2022-09-20	0.300	0.300	0.290	0.290	0.290	31,351,000
2022-09-19	0.305	0.305	0.295	0.295	0.295	18,027,000
2022-09-16	0.310	0.315	0.300	0.300	0.300	25,434,000
2022-09-15	0.310	0.315	0.305	0.310	0.310	20,474,000
2022-09-14	0.310	0.325	0.305	0.310	0.310	33,066,000
2022-09-13	0.310	0.325	0.310	0.310	0.310	48,817,929
2022-09-09	0.310	0.310	0.305	0.305	0.305	19,240,000
2022-09-08	0.310	0.315	0.305	0.305	0.305	21,443,000
2022-09-07	0.320	0.320	0.305	0.305	0.305	17,406,000
2022-09-06	0.310	0.315	0.300	0.315	0.315	44,608,000
2022-09-05	0.315	0.325	0.305	0.305	0.305	83,285,000
2022-09-02	0.290	0.310	0.285	0.305	0.305	32,063,500
2022-09-01	0.295	0.295	0.285	0.290	0.290	16,128,000
2022-08-31	0.295	0.300	0.290	0.290	0.290	22,053,000
2022-08-30	0.300	0.300	0.295	0.300	0.300	11,234,000
2022-08-29	0.300	0.305	0.295	0.300	0.300	11,509,000

← NewerPage 17 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.