China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.405	0.405	0.395	0.395	0.395	41,664,000
2022-03-01	0.410	0.410	0.400	0.405	0.405	34,537,000
2022-02-28	0.410	0.410	0.400	0.410	0.410	33,893,000
2022-02-25	0.410	0.415	0.410	0.410	0.410	27,963,000
2022-02-24	0.410	0.415	0.410	0.410	0.410	42,148,000
2022-02-23	0.415	0.425	0.415	0.415	0.415	21,404,000
2022-02-22	0.425	0.425	0.415	0.420	0.420	58,724,000
2022-02-21	0.430	0.430	0.420	0.425	0.425	42,813,000
2022-02-18	0.425	0.435	0.425	0.430	0.430	35,092,000
2022-02-17	0.440	0.445	0.425	0.430	0.430	60,789,000
2022-02-16	0.440	0.450	0.430	0.445	0.445	57,652,000
2022-02-15	0.435	0.450	0.430	0.440	0.440	86,194,000
2022-02-14	0.425	0.440	0.420	0.430	0.430	65,915,000
2022-02-11	0.425	0.435	0.420	0.425	0.425	66,522,000
2022-02-10	0.425	0.435	0.420	0.430	0.430	291,858,000
2022-02-09	0.415	0.430	0.415	0.420	0.420	108,139,000
2022-02-08	0.420	0.425	0.415	0.415	0.415	45,127,000
2022-02-07	0.415	0.430	0.410	0.415	0.415	53,961,000
2022-02-04	0.415	0.420	0.410	0.410	0.410	54,077,363
2022-01-31	0.420	0.420	0.420	0.420	0.420	0
2022-01-28	0.410	0.420	0.410	0.410	0.410	48,933,000
2022-01-27	0.420	0.420	0.405	0.410	0.410	73,714,000
2022-01-26	0.420	0.420	0.410	0.420	0.420	64,307,787
2022-01-25	0.425	0.430	0.410	0.415	0.415	103,372,327
2022-01-24	0.430	0.435	0.420	0.430	0.430	71,319,000
2022-01-21	0.430	0.440	0.420	0.430	0.430	224,015,000
2022-01-20	0.430	0.435	0.420	0.430	0.430	137,503,578
2022-01-19	0.445	0.450	0.425	0.430	0.430	99,272,000
2022-01-18	0.460	0.465	0.435	0.445	0.445	153,292,000
2022-01-17	0.440	0.470	0.420	0.460	0.460	118,692,800
2022-01-14	0.460	0.475	0.430	0.440	0.440	189,499,000
2022-01-13	0.400	0.480	0.395	0.455	0.455	490,008,463
2022-01-12	0.400	0.400	0.380	0.400	0.400	168,625,843
2022-01-11	0.415	0.415	0.395	0.395	0.395	210,764,852
2022-01-10	0.410	0.420	0.400	0.415	0.415	152,721,479
2022-01-07	0.410	0.430	0.390	0.415	0.415	364,094,802
2022-01-06	0.435	0.445	0.385	0.410	0.410	1,294,078,763
2022-01-05	0.610	0.650	0.460	0.510	0.510	991,788,991
2022-01-04	1.020	1.020	1.020	1.020	1.020	0
2022-01-03	1.020	1.020	1.020	1.020	1.020	0
2021-12-31	1.020	1.020	1.020	1.020	1.020	0
2021-12-30	1.020	1.020	1.020	1.020	1.020	0
2021-12-29	1.020	1.020	1.020	1.020	1.020	0
2021-12-28	1.020	1.020	1.020	1.020	1.020	0
2021-12-24	1.020	1.020	1.020	1.020	1.020	0
2021-12-23	1.020	1.020	1.020	1.020	1.020	0
2021-12-22	1.020	1.020	1.020	1.020	1.020	0
2021-12-21	1.020	1.020	1.020	1.020	1.020	0
2021-12-20	1.020	1.020	1.020	1.020	1.020	0
2021-12-17	1.020	1.020	1.020	1.020	1.020	0
2021-12-16	1.020	1.020	1.020	1.020	1.020	0
2021-12-15	1.020	1.020	1.020	1.020	1.020	0
2021-12-14	1.020	1.020	1.020	1.020	1.020	0
2021-12-13	1.020	1.020	1.020	1.020	1.020	0
2021-12-10	1.020	1.020	1.020	1.020	1.020	0
2021-12-09	1.020	1.020	1.020	1.020	1.020	0
2021-12-08	1.020	1.020	1.020	1.020	1.020	0
2021-12-07	1.020	1.020	1.020	1.020	1.020	0
2021-12-06	1.020	1.020	1.020	1.020	1.020	0
2021-12-03	1.020	1.020	1.020	1.020	1.020	0

← NewerPage 20 of 21 · 1,234 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.