Hiroca Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	39.800	39.800	38.900	39.050	39.050	61,162
2024-01-29	39.000	39.700	38.800	39.600	39.600	112,349
2024-01-26	40.350	40.350	39.150	39.350	39.350	29,267
2024-01-25	39.350	39.350	38.600	39.000	39.000	149,347
2024-01-24	38.750	39.700	38.700	39.000	39.000	89,507
2024-01-23	38.900	39.200	38.650	39.000	39.000	94,137
2024-01-22	39.450	39.500	38.750	39.250	39.250	78,786
2024-01-19	38.600	39.700	38.600	39.500	39.500	46,044
2024-01-18	39.000	39.000	38.200	38.550	38.550	67,550
2024-01-17	40.050	40.200	38.700	39.000	39.000	186,094
2024-01-16	40.900	40.900	40.150	40.200	40.200	144,125
2024-01-15	40.650	41.800	40.650	41.000	41.000	38,710
2024-01-12	40.800	41.050	40.600	40.700	40.700	97,103
2024-01-11	41.300	42.050	40.900	41.000	41.000	92,028
2024-01-10	42.650	42.650	41.100	41.100	41.100	56,957
2024-01-09	42.000	42.500	40.700	41.400	41.400	196,958
2024-01-08	42.650	42.650	41.750	41.750	41.750	96,180
2024-01-05	42.500	43.000	42.150	42.300	42.300	81,563
2024-01-04	42.600	42.600	42.400	42.500	42.500	29,196
2024-01-03	42.600	43.100	42.400	42.600	42.600	85,200
2024-01-02	42.950	43.500	42.650	42.650	42.650	89,303
2023-12-29	42.700	43.000	42.500	42.900	42.900	115,187
2023-12-28	42.900	43.900	42.500	42.700	42.700	245,858
2023-12-27	42.800	43.550	42.750	43.200	43.200	103,342
2023-12-26	42.950	43.350	42.650	42.900	42.900	161,340
2023-12-25	43.500	43.650	42.900	43.050	43.050	97,081
2023-12-22	43.600	43.850	43.300	43.400	43.400	124,468
2023-12-21	43.250	44.200	43.000	43.350	43.350	207,827
2023-12-20	43.800	43.950	42.850	43.700	43.700	291,350
2023-12-19	44.000	44.000	42.400	42.650	42.650	373,448
2023-12-18	44.400	44.500	43.300	43.900	43.900	154,575
2023-12-15	43.800	45.300	43.800	44.400	44.400	485,974
2023-12-14	44.900	44.950	43.600	43.800	43.800	322,870
2023-12-13	43.850	44.700	43.400	44.200	44.200	508,368
2023-12-12	43.100	43.800	42.500	43.800	43.800	252,686
2023-12-11	42.450	44.150	42.400	42.850	42.850	284,540
2023-12-08	42.400	43.100	42.400	42.400	42.400	151,265
2023-12-07	43.000	43.050	42.200	42.900	42.900	225,458
2023-12-06	42.800	43.950	41.550	43.300	43.300	372,319
2023-12-05	43.850	43.850	42.800	42.900	42.900	451,677
2023-12-04	43.950	44.900	43.750	43.950	43.950	895,720
2023-12-01	42.650	44.950	42.600	43.700	43.700	1,186,442
2023-11-30	42.350	42.600	42.000	42.600	42.600	413,323
2023-11-29	41.900	42.700	41.600	42.100	42.100	463,264
2023-11-28	41.550	42.700	41.550	41.800	41.800	474,585
2023-11-27	42.250	42.600	41.650	41.700	41.700	484,894
2023-11-24	41.600	42.950	41.050	42.200	42.200	2,590,973
2023-11-23	38.000	41.150	37.950	41.150	41.150	1,869,441
2023-11-22	38.300	38.300	36.800	37.450	37.450	474,049
2023-11-21	38.500	38.700	38.300	38.300	38.300	124,215
2023-11-20	38.250	38.650	38.250	38.500	38.500	190,247
2023-11-17	37.850	38.550	37.850	38.150	38.150	303,252
2023-11-16	37.200	37.800	37.100	37.800	37.800	113,549
2023-11-15	36.800	37.050	36.800	37.000	37.000	40,086
2023-11-14	37.500	37.500	36.700	37.000	37.000	47,013
2023-11-13	36.900	36.900	36.500	36.600	36.600	31,048
2023-11-10	37.100	37.100	36.800	36.900	36.900	30,025
2023-11-09	37.550	37.550	37.000	37.100	37.100	65,029
2023-11-08	36.750	37.450	36.750	36.950	36.950	33,108
2023-11-07	36.600	36.850	36.550	36.750	36.750	59,464

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	2.0000 CNY
2022-07-14	2.5000 CNY
2021-08-03	3.5000 CNY
2020-07-09	3.5000 CNY
2019-07-11	3.5000 CNY

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