Hiroca Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	43.300	43.450	43.000	43.100	41.095	178,787
2023-05-11	43.950	44.000	43.100	43.350	41.334	135,570
2023-05-10	44.100	44.250	43.900	44.100	42.049	150,073
2023-05-09	45.000	45.000	44.000	44.300	42.240	121,856
2023-05-08	45.500	45.500	44.700	44.700	42.621	34,909
2023-05-05	44.550	44.750	44.550	44.600	42.526	43,126
2023-05-04	45.000	45.000	44.500	44.550	42.478	29,766
2023-05-03	44.450	44.550	44.200	44.450	42.383	28,285
2023-05-02	44.250	44.500	44.150	44.450	42.383	11,069
2023-04-28	44.300	44.300	43.850	44.250	42.192	54,233
2023-04-27	44.000	44.400	44.000	44.200	42.144	37,045
2023-04-26	43.400	43.950	43.400	43.950	41.906	57,941
2023-04-25	44.200	44.550	43.450	43.900	41.858	383,866
2023-04-24	44.400	44.500	44.100	44.150	42.097	86,818
2023-04-21	45.250	45.250	44.400	44.400	42.335	213,988
2023-04-20	45.750	45.750	45.200	45.250	43.145	94,789
2023-04-19	46.500	46.700	45.600	45.850	43.717	215,610
2023-04-18	46.050	46.350	45.700	46.050	43.908	124,435
2023-04-17	45.500	46.200	45.450	46.050	43.908	119,317
2023-04-14	45.500	45.600	45.300	45.450	43.336	81,272
2023-04-13	45.800	45.800	45.500	45.550	43.431	45,481
2023-04-12	45.750	45.850	45.750	45.850	43.717	49,859
2023-04-11	46.000	46.100	45.650	45.700	43.574	105,041
2023-04-10	45.400	45.700	45.250	45.450	43.336	52,708
2023-04-07	45.400	45.850	45.250	45.450	43.336	93,013
2023-04-06	45.300	45.650	45.300	45.350	43.241	49,600
2023-03-31	45.800	45.800	45.400	45.450	43.336	87,026
2023-03-30	45.750	45.850	45.550	45.600	43.479	77,132
2023-03-29	46.000	46.050	45.400	45.650	43.527	80,590
2023-03-28	45.950	46.150	45.700	45.800	43.670	89,702
2023-03-27	47.000	47.200	45.150	45.700	43.574	302,555
2023-03-24	46.800	47.050	45.900	47.050	44.862	144,343
2023-03-23	46.900	47.000	46.650	46.650	44.480	61,145
2023-03-22	45.750	47.100	45.500	46.800	44.623	384,537
2023-03-21	45.700	45.950	45.300	45.350	43.241	81,297
2023-03-20	45.100	46.050	45.100	45.350	43.241	25,448
2023-03-17	45.400	46.150	45.000	45.500	43.384	106,435
2023-03-16	45.050	45.400	45.000	45.400	43.288	110,923
2023-03-15	45.550	46.000	45.100	46.000	43.861	138,198
2023-03-14	45.700	46.150	45.500	45.550	43.431	59,192
2023-03-13	46.750	46.750	45.700	46.050	43.908	94,997
2023-03-10	46.800	47.000	45.750	47.000	44.814	196,543
2023-03-09	47.600	47.800	47.100	47.100	44.909	101,326
2023-03-08	48.000	48.000	47.000	47.950	45.720	116,393
2023-03-07	47.900	48.250	47.800	48.000	45.767	163,220
2023-03-06	47.000	47.850	46.900	47.800	45.577	332,126
2023-03-03	46.900	46.900	46.050	46.700	44.528	88,707
2023-03-02	45.350	46.450	45.300	46.000	43.861	46,079
2023-03-01	45.600	45.900	45.400	45.450	43.336	98,163
2023-02-24	46.700	46.700	45.900	46.050	43.908	113,637
2023-02-23	47.000	47.000	46.600	46.650	44.480	64,132
2023-02-22	45.800	46.750	45.800	46.750	44.576	57,245
2023-02-21	46.750	47.100	46.700	46.700	44.528	111,074
2023-02-20	46.000	46.800	46.000	46.700	44.528	149,326
2023-02-17	45.400	46.500	45.400	45.950	43.813	194,053
2023-02-16	45.350	45.500	44.900	45.400	43.288	67,136
2023-02-15	44.950	45.400	44.900	45.050	42.955	85,056
2023-02-14	44.900	45.750	44.900	45.100	43.002	53,186
2023-02-13	44.950	45.150	44.700	44.800	42.716	43,095
2023-02-10	45.000	45.450	44.800	44.800	42.716	157,055

← NewerPage 15 of 21 · 1,215 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.