China Rongzhong Finl Hldg Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.980	1.000	0.840	1.000	1.000	3,177,000
2025-02-07	0.690	1.020	0.600	1.020	1.020	7,127,000
2025-02-06	0.630	0.800	0.600	0.700	0.700	7,587,000
2025-02-05	0.650	0.680	0.590	0.630	0.630	6,622,000
2025-02-04	0.600	0.700	0.590	0.700	0.700	6,684,000
2025-02-03	0.350	0.600	0.345	0.600	0.600	20,478,000
2025-01-28	0.415	0.415	0.415	0.415	0.415	0
2025-01-27	0.415	0.415	0.415	0.415	0.415	0
2025-01-24	0.415	0.415	0.415	0.415	0.415	0
2025-01-23	0.415	0.415	0.415	0.415	0.415	0
2025-01-22	0.415	0.415	0.415	0.415	0.415	0
2025-01-21	0.415	0.415	0.415	0.415	0.415	0
2025-01-20	0.415	0.415	0.415	0.415	0.415	0
2025-01-17	0.415	0.415	0.415	0.415	0.415	0
2025-01-16	0.415	0.415	0.415	0.415	0.415	0
2025-01-15	0.380	0.415	0.380	0.415	0.415	39,000
2025-01-14	0.400	0.400	0.400	0.400	0.400	0
2025-01-13	0.420	0.420	0.420	0.420	0.420	3,000
2025-01-10	0.445	0.445	0.445	0.445	0.445	0
2025-01-09	0.480	0.480	0.480	0.480	0.480	0
2025-01-08	0.480	0.480	0.480	0.480	0.480	0
2025-01-07	0.490	0.490	0.490	0.490	0.490	0
2025-01-06	0.490	0.490	0.490	0.490	0.490	0
2025-01-03	0.500	0.540	0.490	0.490	0.490	44,000
2025-01-02	0.440	0.440	0.440	0.440	0.440	0
2024-12-31	0.450	0.450	0.450	0.450	0.450	0
2024-12-30	0.470	0.475	0.450	0.450	0.450	93,000
2024-12-27	0.580	0.580	0.580	0.580	0.580	0
2024-12-24	0.580	0.580	0.580	0.580	0.580	0
2024-12-23	0.580	0.580	0.580	0.580	0.580	0
2024-12-20	0.580	0.580	0.580	0.580	0.580	11,000
2024-12-19	0.580	0.580	0.580	0.580	0.580	0
2024-12-18	0.590	0.590	0.590	0.590	0.590	0
2024-12-17	0.610	0.610	0.600	0.600	0.600	28,000
2024-12-16	0.700	0.700	0.640	0.640	0.640	119,000
2024-12-13	0.730	0.730	0.690	0.700	0.700	25,000
2024-12-12	0.740	0.740	0.740	0.740	0.740	17,000
2024-12-11	0.780	0.780	0.780	0.780	0.780	0
2024-12-10	0.790	0.830	0.760	0.790	0.790	294,000
2024-12-09	0.720	0.820	0.650	0.790	0.790	901,000
2024-12-06	0.510	0.800	0.510	0.800	0.800	714,000
2024-12-05	0.400	0.510	0.395	0.510	0.510	233,000
2024-12-04	0.400	0.400	0.400	0.400	0.400	0
2024-12-03	0.350	0.400	0.350	0.400	0.400	64,000
2024-12-02	0.400	0.400	0.400	0.400	0.400	0
2024-11-29	0.450	0.450	0.450	0.450	0.450	0
2024-11-28	0.470	0.470	0.470	0.470	0.470	0
2024-11-27	0.500	0.500	0.500	0.500	0.500	0
2024-11-26	0.540	0.540	0.540	0.540	0.540	0
2024-11-25	0.590	0.590	0.590	0.590	0.590	0
2024-11-22	0.550	0.640	0.500	0.600	0.600	659,000
2024-11-21	0.500	0.500	0.500	0.500	0.500	0
2024-11-20	0.640	0.640	0.640	0.640	0.640	0
2024-11-19	0.640	0.640	0.640	0.640	0.640	0
2024-11-18	0.680	0.680	0.680	0.680	0.680	1,000
2024-11-15	0.480	0.480	0.480	0.480	0.480	0
2024-11-14	0.560	0.560	0.560	0.560	0.560	0
2024-11-13	0.560	0.560	0.560	0.560	0.560	0
2024-11-12	0.430	0.600	0.430	0.560	0.560	56,000
2024-11-11	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 8 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.