China Huirong Financial Holdings Limited (1290.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:57PM HKT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.980 | 1.000 | 0.910 | 0.940 | 0.940 | 14,000 |
| 16 May 2024 | 0.990 | 0.990 | 0.920 | 0.940 | 0.940 | 826,000 |
| 14 May 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 13 May 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 10 May 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 09 May 2024 | 0.990 | 1.000 | 0.910 | 0.990 | 0.990 | 1,204,000 |
| 08 May 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 07 May 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 06 May 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 03 May 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 02 May 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 30 Apr 2024 | 0.890 | 1.010 | 0.880 | 1.000 | 1.000 | 1,710,000 |
| 29 Apr 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 26 Apr 2024 | 0.920 | 1.010 | 0.920 | 0.950 | 0.950 | 1,426,000 |
| 25 Apr 2024 | 0.890 | 0.910 | 0.850 | 0.910 | 0.910 | 106,000 |
| 24 Apr 2024 | 0.930 | 0.930 | 0.870 | 0.930 | 0.930 | 8,000 |
| 23 Apr 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| 22 Apr 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| 19 Apr 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| 18 Apr 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| 17 Apr 2024 | 0.890 | 0.920 | 0.850 | 0.920 | 0.920 | 106,000 |
| 16 Apr 2024 | 0.880 | 0.930 | 0.870 | 0.930 | 0.930 | 20,000 |
| 15 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 12 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 11 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 10 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 09 Apr 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 08 Apr 2024 | 0.930 | 0.930 | 0.920 | 0.930 | 0.930 | 24,000 |
| 05 Apr 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 03 Apr 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,000 |
| 02 Apr 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,000 |
| 28 Mar 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
| 27 Mar 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 2,000 |
| 26 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 25 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 22 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 21 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,000 |
| 20 Mar 2024 | 0.910 | 0.940 | 0.910 | 0.940 | 0.940 | 38,000 |
| 19 Mar 2024 | 0.910 | 0.930 | 0.850 | 0.930 | 0.930 | 276,000 |
| 18 Mar 2024 | 0.980 | 0.980 | 0.960 | 0.960 | 0.960 | 14,000 |
| 15 Mar 2024 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 6,000 |
| 14 Mar 2024 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 8,000 |
| 13 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| 12 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| 11 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| 08 Mar 2024 | 0.890 | 0.980 | 0.890 | 0.980 | 0.980 | 14,000 |
| 07 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| 06 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 2,000 |
| 05 Mar 2024 | 0.950 | 0.960 | 0.950 | 0.960 | 0.960 | 4,000 |
| 04 Mar 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
| 01 Mar 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| 29 Feb 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| 28 Feb 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| 27 Feb 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| 26 Feb 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| 23 Feb 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| 22 Feb 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| 21 Feb 2024 | 0.980 | 0.980 | 0.950 | 0.980 | 0.980 | 6,000 |
| 20 Feb 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| 19 Feb 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| 16 Feb 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| 15 Feb 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| 14 Feb 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| 09 Feb 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 08 Feb 2024 | 0.900 | 0.950 | 0.900 | 0.950 | 0.950 | 46,000 |
| 07 Feb 2024 | 0.860 | 0.900 | 0.860 | 0.900 | 0.900 | 1,054,000 |
| 06 Feb 2024 | 0.800 | 0.870 | 0.700 | 0.870 | 0.870 | 266,000 |
| 05 Feb 2024 | 0.900 | 0.900 | 0.760 | 0.760 | 0.760 | 800,000 |
| 02 Feb 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 01 Feb 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 31 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 30 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 29 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 26 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 25 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 24 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 23 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 22 Jan 2024 | 0.990 | 1.010 | 0.940 | 0.950 | 0.950 | 1,552,000 |
| 19 Jan 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| 18 Jan 2024 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 1,576,000 |
| 17 Jan 2024 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 2,004,000 |
| 16 Jan 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 15 Jan 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 12 Jan 2024 | 0.990 | 1.010 | 0.990 | 1.000 | 1.000 | 4,088,000 |
| 11 Jan 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 10 Jan 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 09 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 08 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 05 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 04 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 03 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 02 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 29 Dec 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 28 Dec 2023 | 0.930 | 0.930 | 0.890 | 0.930 | 0.930 | 8,000 |
| 27 Dec 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 22 Dec 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 21 Dec 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 20 Dec 2023 | 0.930 | 0.930 | 0.890 | 0.930 | 0.930 | 8,000 |
| 19 Dec 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 18 Dec 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.