Hiroca Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	51.000	51.700	51.000	51.400	46.879	80,223
2022-05-16	51.600	51.600	50.500	50.800	46.331	101,010
2022-05-13	50.600	51.000	50.200	50.900	46.422	118,302
2022-05-12	49.700	50.500	49.700	49.850	45.465	113,122
2022-05-11	49.950	50.900	49.600	50.400	45.966	165,523
2022-05-10	48.300	50.300	48.300	49.700	45.328	252,162
2022-05-09	50.500	50.500	49.450	49.450	45.100	138,019
2022-05-06	51.300	51.300	50.600	50.800	46.331	87,194
2022-05-05	51.300	52.000	51.000	51.600	47.061	329,217
2022-05-04	50.900	51.900	50.500	50.700	46.240	107,132
2022-05-03	51.500	51.500	50.700	50.900	46.422	40,014
2022-04-29	51.100	51.500	50.800	51.100	46.605	169,427
2022-04-28	51.700	51.700	50.600	50.800	46.331	143,074
2022-04-27	48.200	51.400	48.200	50.900	46.422	410,665
2022-04-26	52.100	52.100	50.600	51.000	46.514	173,224
2022-04-25	52.400	52.400	50.700	50.700	46.240	216,600
2022-04-22	53.600	53.600	52.700	52.900	48.247	104,035
2022-04-21	54.300	54.300	53.600	53.800	49.067	68,538
2022-04-20	53.800	54.400	53.300	54.300	49.523	198,065
2022-04-19	52.900	53.800	52.400	53.700	48.976	223,086
2022-04-18	53.000	53.000	52.300	52.300	47.699	70,451
2022-04-15	53.500	53.700	52.500	52.800	48.155	183,081
2022-04-14	53.900	54.400	53.500	53.500	48.794	123,182
2022-04-13	53.400	54.200	52.700	53.700	48.976	418,034
2022-04-12	52.500	53.000	51.600	52.600	47.973	281,971
2022-04-11	54.400	54.400	52.500	52.500	47.882	304,069
2022-04-08	54.800	55.600	54.000	54.000	49.250	307,257
2022-04-07	55.200	55.400	53.600	53.700	48.976	280,550
2022-04-06	54.200	55.600	53.500	55.600	50.709	648,365
2022-04-01	54.800	54.800	54.000	54.500	49.706	288,354
2022-03-31	55.500	55.500	55.100	55.100	50.253	173,545
2022-03-30	56.400	56.500	55.000	55.800	50.891	758,069
2022-03-29	57.000	57.200	56.500	56.800	51.803	77,389
2022-03-28	57.500	57.500	56.400	56.600	51.621	205,407
2022-03-25	58.700	58.700	57.500	57.500	52.442	127,122
2022-03-24	58.100	58.400	57.500	58.400	53.263	208,072
2022-03-23	59.000	59.300	58.200	58.300	53.172	314,357
2022-03-22	58.700	58.700	57.900	58.500	53.354	112,081
2022-03-21	58.700	58.700	57.800	57.900	52.807	290,076
2022-03-18	58.200	58.500	57.700	58.300	53.172	391,124
2022-03-17	55.600	59.500	55.500	58.900	53.719	1,234,378
2022-03-16	56.600	56.700	54.300	54.900	50.071	621,449
2022-03-15	57.800	57.800	56.100	56.200	51.256	297,680
2022-03-14	59.100	59.100	57.600	57.800	52.716	340,601
2022-03-11	59.100	59.400	58.700	58.700	53.536	352,063
2022-03-10	57.500	59.500	57.500	58.800	53.628	983,649
2022-03-09	57.800	57.800	56.600	57.100	52.077	492,037
2022-03-08	57.600	57.800	56.000	57.000	51.986	455,228
2022-03-07	57.800	58.100	56.400	58.000	52.898	398,388
2022-03-04	58.000	58.400	57.400	58.100	52.989	284,260
2022-03-03	58.800	58.800	58.000	58.000	52.898	97,087
2022-03-02	58.700	58.700	58.000	58.300	53.172	86,803
2022-03-01	57.500	59.000	57.500	58.500	53.354	224,142
2022-02-25	58.900	58.900	57.700	58.200	53.080	161,182
2022-02-24	59.000	59.600	57.600	58.400	53.263	441,088
2022-02-23	58.900	59.900	58.700	59.500	54.266	347,276
2022-02-22	59.300	59.500	57.800	58.700	53.536	284,746
2022-02-21	59.500	59.500	58.700	59.300	54.084	172,064
2022-02-18	58.600	59.500	58.600	59.300	54.084	238,419
2022-02-17	60.800	60.800	59.200	59.300	54.084	385,625

← NewerPage 19 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.