Hiroca Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	55.800	57.600	55.500	56.900	54.254	398,639
2022-08-09	54.900	55.600	54.700	55.400	52.823	80,022
2022-08-08	54.900	55.100	54.500	55.100	52.537	51,193
2022-08-05	54.900	55.500	54.700	55.300	52.728	107,008
2022-08-04	54.900	55.300	53.600	54.800	52.251	298,819
2022-08-03	57.300	57.300	55.000	55.000	52.442	251,415
2022-08-02	56.200	57.000	55.400	56.900	54.254	418,818
2022-08-01	56.100	57.100	56.100	56.700	54.063	422,696
2022-07-29	54.500	56.200	54.500	56.100	53.491	522,033
2022-07-28	54.200	55.300	54.200	54.500	51.965	414,129
2022-07-27	52.700	53.800	52.700	53.800	51.298	145,115
2022-07-26	54.400	54.400	52.800	53.100	50.630	173,280
2022-07-25	54.200	54.200	53.600	54.000	51.488	119,368
2022-07-22	54.100	55.100	54.100	54.300	51.774	263,018
2022-07-21	53.700	54.000	52.500	53.900	51.393	321,126
2022-07-20	55.600	55.600	53.300	53.500	51.012	428,941
2022-07-19	55.000	55.400	54.600	54.800	52.251	118,100
2022-07-18	54.500	55.500	54.500	55.000	52.442	244,069
2022-07-15	55.100	55.400	54.400	54.700	52.156	249,809
2022-07-14	55.000	55.800	54.200	55.100	52.537	365,495
2022-07-13	58.100	58.500	57.500	57.500	52.442	289,878
2022-07-12	59.100	59.100	56.000	56.800	51.803	335,279
2022-07-11	59.700	59.700	58.400	58.400	53.263	312,881
2022-07-08	57.600	59.200	57.600	58.400	53.263	465,580
2022-07-07	57.000	57.600	55.200	57.500	52.442	298,195
2022-07-06	58.600	58.600	56.000	56.000	51.074	241,286
2022-07-05	57.600	58.700	56.800	57.800	52.716	322,011
2022-07-04	55.300	56.800	54.700	55.900	50.983	350,013
2022-07-01	58.400	58.700	55.400	55.500	50.618	469,343
2022-06-30	60.300	60.300	58.300	58.400	53.263	464,346
2022-06-29	60.200	60.500	59.400	59.600	54.357	616,610
2022-06-28	60.000	60.400	59.100	59.600	54.357	637,110
2022-06-27	59.000	59.500	58.300	58.800	53.628	748,096
2022-06-24	59.100	60.800	58.600	58.700	53.536	1,449,279
2022-06-23	55.800	58.100	55.800	57.800	52.716	839,666
2022-06-22	56.000	56.500	55.200	55.500	50.618	261,151
2022-06-21	53.800	55.800	52.900	55.700	50.800	650,364
2022-06-20	55.700	56.500	52.200	52.200	47.608	612,456
2022-06-17	55.500	56.400	55.000	56.200	51.256	248,032
2022-06-16	57.900	57.900	55.500	55.900	50.983	384,262
2022-06-15	57.300	57.600	56.500	57.100	52.077	239,324
2022-06-14	58.000	58.300	55.800	57.300	52.260	637,964
2022-06-13	57.900	59.600	57.300	57.800	52.716	1,510,417
2022-06-10	56.500	57.700	56.200	57.100	52.077	606,124
2022-06-09	56.400	56.700	55.700	56.100	51.165	141,110
2022-06-08	56.800	57.000	56.100	56.100	51.165	150,009
2022-06-07	56.100	57.200	56.000	56.100	51.165	219,288
2022-06-06	57.000	57.100	56.000	56.100	51.165	168,020
2022-06-02	56.900	57.500	56.500	56.900	51.895	437,213
2022-06-01	55.800	57.600	55.600	56.900	51.895	757,631
2022-05-31	55.800	56.100	55.400	55.500	50.618	211,046
2022-05-30	55.800	56.000	55.300	55.500	50.618	209,176
2022-05-27	55.400	55.900	54.800	55.100	50.253	226,329
2022-05-26	56.000	56.000	54.500	54.700	49.888	275,480
2022-05-25	53.500	56.400	53.200	55.300	50.435	946,919
2022-05-24	54.000	54.400	52.900	53.000	48.338	154,163
2022-05-23	53.700	54.800	53.200	53.900	49.159	319,275
2022-05-20	52.300	54.100	52.300	53.700	48.976	570,670
2022-05-19	51.100	52.000	51.000	51.900	47.335	115,027
2022-05-18	52.000	52.600	51.600	51.900	47.335	121,020

← NewerPage 18 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.