Hiroca Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	38.350	38.550	38.050	38.250	38.250	74,555
2023-08-08	38.450	38.450	38.050	38.350	38.350	144,907
2023-08-07	38.550	38.600	38.300	38.450	38.450	48,261
2023-08-04	38.800	38.800	38.150	38.450	38.450	98,567
2023-08-02	38.500	38.550	38.200	38.200	38.200	144,047
2023-08-01	38.500	38.550	38.200	38.400	38.400	115,917
2023-07-31	38.850	39.000	38.500	38.550	38.550	125,415
2023-07-28	38.550	38.950	38.350	38.850	38.850	87,649
2023-07-27	38.850	39.000	38.400	38.550	38.550	193,691
2023-07-26	38.400	39.800	38.400	38.600	38.600	262,711
2023-07-25	38.850	38.850	38.000	38.400	38.400	337,033
2023-07-24	39.700	39.800	38.800	38.850	38.850	223,730
2023-07-21	40.100	40.100	39.650	39.700	39.700	185,928
2023-07-20	40.050	40.350	40.000	40.150	40.150	184,312
2023-07-19	41.050	41.450	40.500	40.550	40.550	184,160
2023-07-18	41.200	41.500	40.900	41.100	41.100	145,236
2023-07-17	42.150	42.150	41.050	41.200	41.200	124,315
2023-07-14	43.000	43.200	42.900	43.000	41.000	155,041
2023-07-13	43.100	43.200	42.900	42.950	40.952	105,400
2023-07-12	43.000	43.100	42.900	43.050	41.048	74,401
2023-07-11	43.150	43.150	42.950	43.000	41.000	86,352
2023-07-10	43.500	43.500	42.800	43.000	41.000	214,900
2023-07-07	43.950	44.000	43.000	43.550	41.524	213,356
2023-07-06	44.550	44.550	44.050	44.150	42.097	115,208
2023-07-05	44.550	44.600	44.200	44.500	42.430	212,356
2023-07-04	44.850	44.850	44.550	44.550	42.478	53,679
2023-07-03	44.400	44.600	44.350	44.600	42.526	154,079
2023-06-30	44.300	44.500	44.050	44.400	42.335	163,382
2023-06-29	44.800	44.800	44.400	44.450	42.383	50,541
2023-06-28	44.650	44.700	44.400	44.450	42.383	63,127
2023-06-27	44.750	44.750	44.400	44.700	42.621	69,408
2023-06-26	45.300	45.300	44.750	44.750	42.669	108,073
2023-06-21	44.850	45.100	44.700	45.100	43.002	53,311
2023-06-20	45.200	45.200	44.750	44.800	42.716	64,588
2023-06-19	44.900	45.300	44.850	45.200	43.098	13,230
2023-06-16	45.550	45.550	45.000	45.000	42.907	115,226
2023-06-15	45.100	46.350	45.000	45.100	43.002	194,192
2023-06-14	44.850	44.850	44.500	44.800	42.716	82,003
2023-06-13	44.800	45.000	44.350	44.650	42.573	105,725
2023-06-12	45.150	45.150	44.350	44.400	42.335	102,502
2023-06-09	44.300	45.250	44.300	45.100	43.002	76,407
2023-06-08	44.550	44.650	44.300	44.500	42.430	45,148
2023-06-07	44.950	45.350	44.350	44.500	42.430	204,828
2023-06-06	45.000	45.000	44.700	44.950	42.859	43,691
2023-06-05	44.750	45.300	44.700	44.850	42.764	115,895
2023-06-02	44.800	44.800	44.500	44.700	42.621	87,265
2023-06-01	44.800	44.800	44.450	44.800	42.716	85,596
2023-05-31	45.400	45.450	44.500	44.800	42.716	137,313
2023-05-30	44.200	45.600	44.200	44.850	42.764	476,496
2023-05-29	43.350	44.000	43.200	43.450	41.429	126,456
2023-05-26	43.700	43.750	43.200	43.250	41.238	90,127
2023-05-25	44.000	44.100	43.650	43.650	41.620	29,506
2023-05-24	44.600	44.600	43.850	44.150	42.097	36,399
2023-05-23	43.800	44.450	43.800	44.300	42.240	68,694
2023-05-22	44.100	44.100	43.700	43.850	41.811	69,880
2023-05-19	43.550	43.900	43.350	43.600	41.572	66,347
2023-05-18	43.500	43.650	43.000	43.400	41.381	110,318
2023-05-17	42.800	42.950	42.550	42.900	40.905	113,017
2023-05-16	42.300	42.750	42.300	42.600	40.619	63,471
2023-05-15	42.850	43.050	42.000	42.300	40.333	182,049

← NewerPage 14 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.