Hiroca Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	60.800	60.900	59.800	60.200	54.904	1,105,665
2022-02-15	58.300	60.700	57.700	60.100	54.813	1,837,555
2022-02-14	57.800	57.800	56.600	57.300	52.260	275,600
2022-02-11	57.500	58.300	57.300	57.900	52.807	355,488
2022-02-10	58.300	58.300	57.300	57.500	52.442	257,544
2022-02-09	58.000	58.300	57.200	57.800	52.716	558,308
2022-02-08	57.000	57.800	56.500	57.300	52.260	1,062,822
2022-02-07	53.700	56.900	53.600	56.400	51.439	1,045,677
2022-01-26	52.300	53.900	52.200	53.600	48.885	311,190
2022-01-25	52.500	52.500	51.800	52.300	47.699	153,080
2022-01-24	53.000	53.100	51.800	52.800	48.155	296,026
2022-01-21	54.200	54.500	53.500	53.500	48.794	241,411
2022-01-20	54.700	55.000	54.400	54.600	49.797	156,031
2022-01-19	55.000	55.000	54.500	54.900	50.071	85,418
2022-01-18	55.000	55.200	54.800	55.000	50.162	112,792
2022-01-17	55.200	55.200	54.800	55.000	50.162	204,165
2022-01-14	56.500	56.600	54.600	55.300	50.435	370,317
2022-01-13	55.300	57.000	55.200	56.500	51.530	523,846
2022-01-12	55.900	55.900	55.000	55.100	50.253	127,084
2022-01-11	56.500	57.000	55.300	55.300	50.435	496,706
2022-01-10	54.000	56.000	54.000	55.800	50.891	446,054
2022-01-07	54.500	54.500	53.600	53.900	49.159	93,241
2022-01-06	55.000	55.600	54.400	54.500	49.706	61,079
2022-01-05	55.500	55.500	54.600	55.000	50.162	167,022
2022-01-04	55.500	56.100	55.400	55.500	50.618	93,145
2022-01-03	56.500	56.600	55.300	55.400	50.527	274,112
2021-12-30	55.800	56.500	55.100	56.500	51.530	158,127
2021-12-29	56.000	56.600	55.700	55.800	50.891	235,419
2021-12-28	56.000	56.400	55.700	56.000	51.074	578,615
2021-12-27	54.600	55.900	54.400	55.500	50.618	377,338
2021-12-24	54.800	55.400	54.500	54.500	49.706	45,995
2021-12-23	54.100	54.700	54.100	54.400	49.615	77,045
2021-12-22	54.700	54.800	54.100	54.100	49.341	156,448
2021-12-21	53.600	54.500	53.600	54.200	49.432	60,330
2021-12-20	53.800	54.500	53.400	53.600	48.885	148,168
2021-12-17	56.000	56.000	53.900	53.900	49.159	297,262
2021-12-16	56.500	56.900	55.700	56.000	51.074	248,559
2021-12-15	55.800	57.000	55.800	55.900	50.983	584,045
2021-12-14	57.400	57.600	55.800	55.800	50.891	782,263
2021-12-13	54.700	57.800	54.200	57.600	52.533	671,262
2021-12-10	54.000	54.800	53.200	54.700	49.888	417,955
2021-12-09	54.100	54.100	53.200	53.200	48.520	63,459
2021-12-08	53.000	53.600	52.900	53.600	48.885	217,855
2021-12-07	52.800	53.500	52.500	52.900	48.247	174,924
2021-12-06	51.300	52.300	51.200	52.100	47.517	231,014
2021-12-03	51.400	51.400	51.100	51.300	46.787	64,525
2021-12-02	51.500	51.600	51.000	51.000	46.514	84,238
2021-12-01	50.500	51.500	50.400	51.400	46.879	134,437
2021-11-30	50.400	51.000	50.400	50.800	46.331	70,118
2021-11-29	50.200	51.000	49.150	50.200	45.784	221,350
2021-11-26	51.500	51.800	50.800	51.200	46.696	145,030
2021-11-25	51.700	52.500	51.500	52.000	47.426	137,402
2021-11-24	51.000	51.800	50.900	51.700	47.152	119,148
2021-11-23	51.800	51.800	50.900	51.200	46.696	99,100
2021-11-22	51.200	51.500	50.900	51.400	46.879	81,428
2021-11-19	51.600	51.700	51.200	51.300	46.787	122,301
2021-11-18	51.100	52.000	51.100	51.600	47.061	101,642
2021-11-17	50.700	51.400	50.600	51.100	46.605	148,135
2021-11-16	50.800	51.200	50.500	50.600	46.149	143,059
2021-11-15	51.700	51.700	50.500	51.100	46.605	156,719

← NewerPage 20 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.