China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.300	0.305	0.300	0.305	0.305	15,145,000
2022-08-25	0.295	0.305	0.295	0.300	0.300	12,106,000
2022-08-24	0.295	0.300	0.290	0.290	0.290	11,455,000
2022-08-23	0.300	0.300	0.290	0.295	0.295	13,040,000
2022-08-22	0.295	0.300	0.285	0.295	0.295	20,111,000
2022-08-19	0.300	0.305	0.290	0.295	0.295	14,153,000
2022-08-18	0.295	0.305	0.285	0.300	0.300	44,214,000
2022-08-17	0.320	0.325	0.285	0.295	0.295	161,427,000
2022-08-16	0.350	0.360	0.340	0.345	0.345	15,418,561
2022-08-15	0.350	0.355	0.345	0.345	0.345	10,917,000
2022-08-12	0.335	0.350	0.335	0.340	0.340	37,685,000
2022-08-11	0.340	0.340	0.325	0.335	0.335	46,457,000
2022-08-10	0.335	0.335	0.330	0.335	0.335	15,686,000
2022-08-09	0.340	0.340	0.335	0.335	0.335	4,501,999
2022-08-08	0.345	0.355	0.330	0.340	0.340	18,537,000
2022-08-05	0.340	0.350	0.340	0.345	0.345	3,012,000
2022-08-04	0.345	0.350	0.340	0.340	0.340	6,549,000
2022-08-03	0.340	0.345	0.335	0.340	0.340	5,578,000
2022-08-02	0.340	0.340	0.325	0.335	0.335	30,641,000
2022-08-01	0.340	0.345	0.340	0.345	0.345	9,420,000
2022-07-29	0.350	0.350	0.340	0.345	0.345	7,809,000
2022-07-28	0.355	0.355	0.345	0.350	0.350	9,206,000
2022-07-27	0.355	0.355	0.350	0.350	0.350	5,566,000
2022-07-26	0.360	0.365	0.345	0.355	0.355	19,149,000
2022-07-25	0.365	0.370	0.355	0.360	0.360	10,271,000
2022-07-22	0.370	0.370	0.360	0.365	0.365	6,776,000
2022-07-21	0.365	0.370	0.365	0.370	0.370	5,466,000
2022-07-20	0.375	0.375	0.365	0.365	0.365	8,943,000
2022-07-19	0.370	0.375	0.365	0.370	0.370	11,292,000
2022-07-18	0.375	0.375	0.365	0.370	0.370	12,863,000
2022-07-15	0.375	0.380	0.365	0.370	0.370	20,496,000
2022-07-14	0.385	0.385	0.365	0.380	0.380	27,541,297
2022-07-13	0.380	0.385	0.375	0.385	0.385	8,889,000
2022-07-12	0.380	0.385	0.375	0.380	0.380	7,764,000
2022-07-11	0.390	0.390	0.375	0.380	0.380	19,910,000
2022-07-08	0.385	0.395	0.380	0.385	0.385	8,238,000
2022-07-07	0.385	0.385	0.370	0.380	0.380	24,000,000
2022-07-06	0.390	0.390	0.375	0.385	0.385	18,397,700
2022-07-05	0.395	0.395	0.385	0.390	0.390	13,068,000
2022-07-04	0.400	0.400	0.385	0.390	0.390	11,824,000
2022-06-30	0.405	0.410	0.390	0.400	0.400	29,913,000
2022-06-29	0.405	0.420	0.405	0.410	0.410	24,775,000
2022-06-28	0.410	0.410	0.400	0.405	0.405	17,087,000
2022-06-27	0.410	0.425	0.405	0.405	0.405	45,443,000
2022-06-24	0.405	0.420	0.400	0.405	0.405	37,015,000
2022-06-23	0.385	0.415	0.380	0.400	0.400	42,142,000
2022-06-22	0.380	0.400	0.375	0.385	0.385	40,008,000
2022-06-21	0.380	0.380	0.375	0.380	0.380	14,326,000
2022-06-20	0.380	0.385	0.370	0.380	0.380	23,212,000
2022-06-17	0.370	0.380	0.360	0.375	0.375	16,129,000
2022-06-16	0.385	0.390	0.370	0.370	0.370	29,665,000
2022-06-15	0.375	0.385	0.370	0.380	0.380	14,682,000
2022-06-14	0.375	0.385	0.365	0.375	0.375	9,380,000
2022-06-13	0.380	0.385	0.365	0.375	0.375	23,128,000
2022-06-10	0.385	0.395	0.380	0.385	0.385	25,911,999
2022-06-09	0.375	0.405	0.375	0.390	0.390	38,797,000
2022-06-08	0.355	0.385	0.350	0.375	0.375	43,718,000
2022-06-07	0.350	0.355	0.345	0.350	0.350	9,374,000
2022-06-06	0.350	0.355	0.345	0.350	0.350	15,473,600
2022-06-02	0.350	0.350	0.345	0.345	0.345	3,861,000

← NewerPage 18 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.