Canada markets open in 7 hours 38 minutes

China Huirong Financial Holdings Limited (1290.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
1.0000.000 (0.00%)
As of 1:29PM HKT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20211.0001.0200.9601.0001.00042,000
Jan. 15, 20211.0001.0200.9901.0001.0001,444,000
Jan. 14, 20210.9901.0000.9701.0001.0002,196,000
Jan. 13, 20210.9600.9700.9400.9700.970170,000
Jan. 12, 20210.9900.9900.9300.9700.970182,000
Jan. 11, 20210.9500.9700.9200.9500.950252,000
Jan. 08, 20210.9300.9600.9200.9600.960410,000
Jan. 07, 20210.9400.9900.9000.9800.980250,000
Jan. 06, 20210.9400.9900.9300.9900.990198,000
Jan. 05, 20210.9301.0000.9201.0001.000486,000
Jan. 04, 20210.9501.0000.9200.9300.930214,000
Dec. 31, 20201.0001.0001.0001.0001.000-
Dec. 30, 20200.9500.9600.9000.9100.9101,300,000
Dec. 29, 20200.9400.9700.9200.9600.960166,000
Dec. 28, 20200.9500.9500.9000.9400.940336,000
Dec. 24, 20200.9500.9500.9500.9500.950-
Dec. 23, 20200.8800.9700.8800.9000.900692,000
Dec. 22, 20200.8500.8800.8100.8800.8802,630,000
Dec. 21, 20200.8500.8500.7600.7800.7806,000
Dec. 18, 20200.7900.8500.7900.8400.84056,000
Dec. 17, 20200.8200.8200.8200.8200.82040,000
Dec. 16, 20200.7900.8300.7800.8300.8302,886,000
Dec. 15, 20200.7500.7700.7500.7700.77090,000
Dec. 14, 20200.7800.7800.7100.7500.75018,000
Dec. 11, 20200.7200.7700.7100.7700.770294,000
Dec. 10, 20200.7000.7300.6900.7300.730132,000
Dec. 09, 20200.7300.7300.7000.7300.73054,000
Dec. 08, 20200.7400.7400.7000.7400.74024,000
Dec. 07, 20200.6800.7400.6800.7400.74080,000
Dec. 04, 20200.6500.7300.6200.7200.7202,734,000
Dec. 03, 20200.6500.6600.6200.6200.620414,000
Dec. 02, 20200.6500.6900.6200.6200.620112,000
Dec. 01, 20200.6500.6600.6100.6600.660110,000
Nov. 30, 20200.5600.6500.5600.6500.650128,000
Nov. 27, 20200.6100.6400.5600.6400.640134,000
Nov. 26, 20200.6100.6100.5500.5700.57022,000
Nov. 25, 20200.5800.5800.5800.5800.5802,000
Nov. 24, 20200.6200.6200.5700.5700.570422,000
Nov. 23, 20200.6000.6400.6000.6000.600392,000
Nov. 20, 20200.5900.6100.5900.6100.610242,000
Nov. 19, 20200.5600.6100.5600.5800.580278,000
Nov. 18, 20200.5800.6000.5400.5400.54086,000
Nov. 17, 20200.5700.6300.5700.5700.570338,000
Nov. 16, 20200.5100.5800.5100.5700.570306,000
Nov. 13, 20200.5300.5400.5200.5400.540112,000
Nov. 12, 20200.4850.5400.4850.5400.540458,000
Nov. 11, 20200.4950.5200.4850.4850.485106,000
Nov. 10, 20200.4750.4800.4750.4800.480122,000
Nov. 09, 20200.4900.4950.4800.4850.485280,000
Nov. 06, 20200.4600.4950.4600.4700.470232,000
Nov. 05, 20200.4500.4550.4450.4450.445454,000
Nov. 04, 20200.4450.4700.4300.4450.445678,000
Nov. 03, 20200.4300.4450.4250.4450.445696,000
Nov. 02, 20200.4600.4600.4100.4450.4451,176,000
Oct. 30, 20200.4850.5100.4650.4650.4651,324,000
Oct. 29, 20200.4800.4800.4250.4500.450920,000
Oct. 28, 20200.5400.5400.4800.4900.490248,000
Oct. 27, 20200.5300.5600.5200.5200.520258,000
Oct. 23, 20200.5300.5600.5300.5500.55032,000
Oct. 22, 20200.5400.5500.5400.5400.54028,000
Oct. 21, 20200.5600.5600.5300.5300.53044,000
Oct. 20, 20200.5500.5600.5200.5600.56074,000
Oct. 19, 20200.5300.5400.5200.5400.54042,000
Oct. 16, 20200.5400.5500.5300.5300.530146,000
Oct. 15, 20200.5600.5600.5300.5400.540586,000
Oct. 14, 20200.5400.5600.5300.5400.540290,000
Oct. 12, 20200.7200.7200.5100.5300.5303,906,000
Oct. 09, 20200.7300.7300.6600.6900.690218,000
Oct. 08, 20200.6700.7200.6500.7200.720372,000
Oct. 07, 20200.7300.7400.6700.7000.70092,000
Oct. 06, 20200.7400.7400.6600.7000.700146,000
Oct. 05, 20200.7600.7600.6700.7200.72068,000
Sep. 30, 20200.7300.7300.6600.7300.7301,192,000
Sep. 29, 20200.6600.7000.6200.7000.700236,000
Sep. 28, 20200.6700.6700.6100.6600.66048,000
Sep. 25, 20200.6400.6500.6300.6500.650314,000
Sep. 24, 20200.6500.6500.6000.6300.630192,000
Sep. 23, 20200.6200.6600.6100.6300.630160,000
Sep. 22, 20200.6000.6600.6000.6600.660482,000
Sep. 21, 20200.6200.6500.6100.6300.630486,000
Sep. 18, 20200.7200.7900.6000.6100.6103,950,000
Sep. 17, 20200.6900.8000.6800.7900.790108,000
Sep. 16, 20200.7200.7500.6800.7300.73056,000
Sep. 15, 20200.7500.8300.6800.7000.7001,920,000
Sep. 14, 20200.7000.7500.6800.7200.7202,330,000
Sep. 11, 20200.8300.8300.6700.6700.6705,578,000
Sep. 10, 20200.8500.8500.8500.8500.850-
Sep. 09, 20200.8300.8500.7300.8500.85026,000
Sep. 08, 20200.8600.8600.8600.8600.86024,000
Sep. 07, 20200.8300.8700.8300.8600.86026,000
Sep. 04, 20200.8600.8600.8500.8600.86012,000
Sep. 03, 20200.8500.8700.8500.8700.87060,000
Sep. 02, 20200.8900.8900.8200.8800.88042,000
Sep. 01, 20200.9000.9000.8000.8600.860412,000
Aug. 31, 20200.8800.8800.8200.8400.84072,000
Aug. 28, 20200.9400.9400.7800.8500.8501,448,000
Aug. 27, 20200.6500.8000.6400.8000.8004,428,000
Aug. 26, 20200.6700.6700.6100.6400.640142,000
Aug. 25, 20200.5800.6200.5800.6200.620904,000
Aug. 24, 20200.7500.7500.5400.5400.5401,798,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...