Huijing Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.014	0.014	0.013	0.014	0.014	184,000
2025-02-07	0.013	0.014	0.013	0.014	0.014	340,000
2025-02-06	0.014	0.014	0.014	0.014	0.014	0
2025-02-05	0.014	0.014	0.014	0.014	0.014	1,002,000
2025-02-04	0.013	0.013	0.013	0.013	0.013	14,000
2025-02-03	0.014	0.014	0.013	0.013	0.013	1,010,000
2025-01-28	0.014	0.014	0.014	0.014	0.014	0
2025-01-27	0.014	0.014	0.013	0.014	0.014	1,008,000
2025-01-24	0.014	0.014	0.013	0.014	0.014	964,000
2025-01-23	0.015	0.015	0.013	0.014	0.014	990,000
2025-01-22	0.013	0.014	0.013	0.014	0.014	1,180,000
2025-01-21	0.013	0.015	0.013	0.013	0.013	1,518,000
2025-01-20	0.014	0.015	0.013	0.015	0.015	1,054,000
2025-01-17	0.014	0.014	0.014	0.014	0.014	156,000
2025-01-16	0.014	0.014	0.014	0.014	0.014	1,320,000
2025-01-15	0.013	0.014	0.013	0.014	0.014	110,000
2025-01-14	0.014	0.014	0.014	0.014	0.014	572,000
2025-01-13	0.013	0.014	0.013	0.014	0.014	780,000
2025-01-10	0.013	0.014	0.012	0.014	0.014	1,920,000
2025-01-09	0.014	0.014	0.014	0.014	0.014	60,000
2025-01-08	0.015	0.015	0.013	0.014	0.014	3,782,000
2025-01-07	0.015	0.015	0.013	0.015	0.015	2,360,000
2025-01-06	0.016	0.016	0.014	0.015	0.015	11,036,000
2025-01-03	0.016	0.016	0.016	0.016	0.016	310,000
2025-01-02	0.015	0.016	0.015	0.016	0.016	2,186,000
2024-12-31	0.015	0.015	0.014	0.015	0.015	1,690,000
2024-12-30	0.018	0.018	0.015	0.015	0.015	9,174,000
2024-12-27	0.018	0.018	0.018	0.018	0.018	58,000
2024-12-24	0.018	0.018	0.018	0.018	0.018	140,000
2024-12-23	0.018	0.018	0.018	0.018	0.018	1,218,000
2024-12-20	0.020	0.020	0.019	0.019	0.019	2,950,000
2024-12-19	0.020	0.020	0.020	0.020	0.020	6,000
2024-12-18	0.020	0.021	0.020	0.021	0.021	10,000
2024-12-17	0.022	0.022	0.021	0.021	0.021	1,788,000
2024-12-16	0.022	0.022	0.021	0.021	0.021	1,426,000
2024-12-13	0.023	0.023	0.023	0.023	0.023	0
2024-12-12	0.021	0.023	0.021	0.023	0.023	2,012,000
2024-12-11	0.022	0.022	0.022	0.022	0.022	508,000
2024-12-10	0.024	0.024	0.022	0.022	0.022	482,000
2024-12-09	0.024	0.025	0.022	0.024	0.024	5,276,000
2024-12-06	0.024	0.024	0.024	0.024	0.024	0
2024-12-05	0.024	0.024	0.024	0.024	0.024	0
2024-12-04	0.025	0.025	0.023	0.025	0.025	380,000
2024-12-03	0.023	0.025	0.023	0.025	0.025	2,200,000
2024-12-02	0.025	0.025	0.025	0.025	0.025	8,000
2024-11-29	0.023	0.025	0.023	0.024	0.024	758,000
2024-11-28	0.023	0.023	0.021	0.022	0.022	2,160,000
2024-11-27	0.023	0.024	0.022	0.024	0.024	978,000
2024-11-26	0.023	0.023	0.022	0.023	0.023	1,266,000
2024-11-25	0.025	0.025	0.023	0.025	0.025	1,324,000
2024-11-22	0.025	0.025	0.025	0.025	0.025	18,000
2024-11-21	0.025	0.026	0.025	0.026	0.026	682,000
2024-11-20	0.025	0.025	0.025	0.025	0.025	682,000
2024-11-19	0.025	0.027	0.025	0.027	0.027	228,000
2024-11-18	0.025	0.027	0.025	0.027	0.027	1,284,000
2024-11-15	0.027	0.027	0.027	0.027	0.027	0
2024-11-14	0.027	0.027	0.026	0.027	0.027	370,000
2024-11-13	0.027	0.027	0.027	0.027	0.027	170,000
2024-11-12	0.028	0.028	0.028	0.028	0.028	238,000
2024-11-11	0.027	0.028	0.027	0.028	0.028	614,000

← NewerPage 8 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-29	0.0248 HKD
2021-06-28	0.0495 HKD
2020-05-27	0.0450 HKD

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