China Rongzhong Finl Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.375	0.375	0.375	0.375	0.375	0
2024-02-14	0.375	0.375	0.375	0.375	0.375	0
2024-02-09	0.375	0.375	0.375	0.375	0.375	0
2024-02-08	0.375	0.375	0.375	0.375	0.375	0
2024-02-07	0.375	0.375	0.375	0.375	0.375	3,000
2024-02-06	0.375	0.375	0.375	0.375	0.375	450,000
2024-02-05	0.380	0.480	0.380	0.385	0.385	133,000
2024-02-02	0.385	0.385	0.385	0.385	0.385	0
2024-02-01	0.385	0.385	0.385	0.385	0.385	0
2024-01-31	0.390	0.390	0.390	0.390	0.390	0
2024-01-30	0.380	0.480	0.380	0.400	0.400	39,000
2024-01-29	0.590	0.590	0.590	0.590	0.590	0
2024-01-26	0.590	0.590	0.590	0.590	0.590	0
2024-01-25	0.590	0.590	0.590	0.590	0.590	0
2024-01-24	0.590	0.590	0.590	0.590	0.590	0
2024-01-23	0.590	0.590	0.590	0.590	0.590	0
2024-01-22	0.590	0.590	0.590	0.590	0.590	0
2024-01-19	0.590	0.590	0.590	0.590	0.590	0
2024-01-18	0.590	0.590	0.590	0.590	0.590	0
2024-01-17	0.590	0.590	0.590	0.590	0.590	0
2024-01-16	0.590	0.590	0.590	0.590	0.590	0
2024-01-15	0.590	0.590	0.590	0.590	0.590	0
2024-01-12	0.590	0.590	0.590	0.590	0.590	0
2024-01-11	0.590	0.590	0.590	0.590	0.590	0
2024-01-10	0.590	0.590	0.590	0.590	0.590	0
2024-01-09	0.590	0.590	0.590	0.590	0.590	0
2024-01-08	0.590	0.590	0.590	0.590	0.590	0
2024-01-05	0.590	0.590	0.590	0.590	0.590	0
2024-01-04	0.590	0.590	0.590	0.590	0.590	0
2024-01-03	0.590	0.590	0.590	0.590	0.590	0
2024-01-02	0.590	0.590	0.590	0.590	0.590	0
2023-12-29	0.590	0.590	0.590	0.590	0.590	0
2023-12-28	0.590	0.590	0.590	0.590	0.590	0
2023-12-27	0.590	0.590	0.590	0.590	0.590	0
2023-12-22	0.590	0.590	0.590	0.590	0.590	0
2023-12-21	0.590	0.590	0.590	0.590	0.590	0
2023-12-20	0.590	0.590	0.590	0.590	0.590	0
2023-12-19	0.590	0.590	0.590	0.590	0.590	4,000
2023-12-18	0.530	0.530	0.530	0.530	0.530	0
2023-12-15	0.500	0.500	0.500	0.500	0.500	0
2023-12-14	0.500	0.500	0.500	0.500	0.500	0
2023-12-13	0.500	0.500	0.500	0.500	0.500	0
2023-12-12	0.500	0.500	0.500	0.500	0.500	24,000
2023-12-11	0.500	0.500	0.500	0.500	0.500	20,000
2023-12-08	0.600	0.600	0.600	0.600	0.600	0
2023-12-07	0.980	0.980	0.600	0.600	0.600	6,000
2023-12-06	0.390	0.390	0.390	0.390	0.390	0
2023-12-05	0.390	0.390	0.390	0.390	0.390	0
2023-12-04	0.390	0.390	0.390	0.390	0.390	0
2023-12-01	0.390	0.390	0.390	0.390	0.390	0
2023-11-30	0.390	0.390	0.390	0.390	0.390	0
2023-11-29	0.390	0.390	0.390	0.390	0.390	20,000
2023-11-28	0.390	0.390	0.390	0.390	0.390	7,000
2023-11-27	0.390	0.390	0.390	0.390	0.390	0
2023-11-24	0.390	0.390	0.390	0.390	0.390	0
2023-11-23	0.390	0.390	0.390	0.390	0.390	50,000
2023-11-22	0.390	0.390	0.390	0.390	0.390	0
2023-11-21	0.390	0.390	0.390	0.390	0.390	30,000
2023-11-20	0.400	0.400	0.400	0.400	0.400	0
2023-11-17	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 12 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.