Hiroca Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	28.850	29.000	28.750	29.000	29.000	33,309
2025-02-05	28.750	29.000	28.600	28.950	28.950	46,294
2025-02-04	28.600	29.000	28.600	28.750	28.750	34,811
2025-02-03	28.500	28.700	28.200	28.550	28.550	158,447
2025-01-22	27.550	27.800	27.500	27.650	27.650	22,218
2025-01-21	27.900	27.900	27.450	27.500	27.500	28,911
2025-01-20	27.400	27.700	27.400	27.600	27.600	51,816
2025-01-17	27.400	27.500	27.300	27.400	27.400	24,665
2025-01-16	27.750	27.750	27.300	27.450	27.450	125,405
2025-01-15	27.200	27.500	27.200	27.300	27.300	40,161
2025-01-14	26.900	27.500	26.900	27.350	27.350	72,098
2025-01-13	27.450	27.800	26.850	26.900	26.900	157,401
2025-01-10	27.300	27.950	27.000	27.450	27.450	101,217
2025-01-09	27.450	27.450	27.050	27.300	27.300	63,044
2025-01-08	27.300	27.500	27.300	27.350	27.350	64,130
2025-01-07	27.650	28.000	27.500	27.600	27.600	76,092
2025-01-06	27.400	27.850	27.400	27.700	27.700	89,171
2025-01-03	27.350	27.550	27.350	27.500	27.500	45,189
2025-01-02	27.250	27.600	27.200	27.350	27.350	61,146
2024-12-31	27.600	27.650	27.050	27.150	27.150	62,109
2024-12-30	27.950	28.500	27.600	27.650	27.650	72,558
2024-12-27	27.800	28.000	26.800	27.800	27.800	261,260
2024-12-26	27.850	27.850	27.250	27.350	27.350	108,490
2024-12-25	27.250	27.400	27.250	27.250	27.250	73,477
2024-12-24	27.500	27.600	27.200	27.350	27.350	139,945
2024-12-23	27.850	27.950	27.550	27.650	27.650	20,576
2024-12-20	27.800	27.800	27.000	27.650	27.650	98,374
2024-12-19	27.350	28.000	27.100	27.850	27.850	151,786
2024-12-18	28.100	28.100	26.950	27.400	27.400	60,594
2024-12-17	27.450	27.600	27.400	27.500	27.500	35,515
2024-12-16	28.150	28.350	27.400	27.450	27.450	181,256
2024-12-13	28.350	28.400	27.650	28.050	28.050	271,541
2024-12-12	28.850	28.900	28.350	28.400	28.400	143,466
2024-12-11	29.050	29.050	28.800	28.800	28.800	92,027
2024-12-10	29.050	29.200	29.050	29.100	29.100	51,102
2024-12-09	29.150	29.450	28.800	29.050	29.050	207,098
2024-12-06	29.150	29.300	29.000	29.150	29.150	50,688
2024-12-05	29.600	29.600	29.050	29.100	29.100	53,688
2024-12-04	29.050	29.500	29.050	29.400	29.400	57,140
2024-12-03	29.200	29.200	28.900	29.050	29.050	128,164
2024-12-02	29.150	29.300	29.100	29.150	29.150	51,355
2024-11-29	28.850	29.300	28.800	29.150	29.150	80,024
2024-11-28	29.550	29.800	28.750	29.100	29.100	153,748
2024-11-27	29.850	29.950	29.700	29.700	29.700	97,169
2024-11-26	29.600	30.000	29.500	29.750	29.750	233,723
2024-11-25	29.450	29.800	29.450	29.600	29.600	149,185
2024-11-22	29.350	29.800	29.250	29.450	29.450	130,665
2024-11-21	29.000	29.300	28.600	29.150	29.150	217,210
2024-11-20	30.000	30.450	28.950	29.150	29.150	324,319
2024-11-19	30.000	30.400	29.250	30.000	30.000	516,333
2024-11-18	29.450	32.250	29.300	29.850	29.850	2,764,728
2024-11-15	29.850	29.850	29.350	29.350	29.350	62,603
2024-11-14	30.150	30.250	29.400	29.400	29.400	278,340
2024-11-13	30.200	30.500	30.100	30.100	30.100	89,703
2024-11-12	30.400	30.650	30.200	30.300	30.300	178,872
2024-11-11	31.900	31.900	31.000	31.050	31.050	90,200
2024-11-08	31.450	32.500	31.450	31.900	31.900	203,538
2024-11-07	31.700	31.700	31.000	31.400	31.400	93,636
2024-11-06	30.850	31.250	30.850	30.850	30.850	26,449
2024-11-05	31.000	31.000	30.700	30.700	30.700	53,237

← NewerPage 8 of 21 · 1,216 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.