Canada markets closed

China Huirong Financial Holdings Limited (1290.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.550+0.010 (+1.85%)
At close: 1:12PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20200.5300.5600.5300.5500.55032,000
Oct. 22, 20200.5400.5500.5400.5400.54028,000
Oct. 21, 20200.5500.5600.5300.5300.53044,000
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. 13, 20200.5300.5300.5300.5300.530-
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
Aug. 21, 20200.7600.7600.6800.7100.7101,202,000
Aug. 20, 20200.7800.8200.7100.7300.7301,688,000
Aug. 19, 20200.8500.8500.6800.7700.7702,218,000
Aug. 18, 20200.8200.8500.8200.8400.840214,000
Aug. 17, 20200.8400.8500.8300.8500.85090,000
Aug. 14, 20200.8500.8500.8500.8500.8504,000
Aug. 13, 20200.8600.8600.8300.8600.86088,000
Aug. 12, 20200.7100.8600.5700.8500.8502,190,000
Aug. 11, 20200.8400.8400.6100.7000.700730,000
Aug. 10, 20200.8800.8900.7900.7900.790676,000
Aug. 07, 20200.9200.9300.8300.8500.8501,834,000
Aug. 06, 20200.9300.9300.8800.8900.8902,836,000
Aug. 05, 20201.0201.0200.9300.9300.9301,668,000
Aug. 04, 20200.9901.0100.9800.9900.990946,000
Aug. 03, 20200.9900.9900.9900.9900.990-
Jul. 31, 20200.9700.9900.9600.9900.9903,072,000
Jul. 30, 20200.9700.9800.9500.9700.970848,000
Jul. 29, 20200.9501.0000.9400.9700.9707,908,000
Jul. 28, 20200.9400.9600.9200.9500.9502,172,000
Jul. 27, 20200.9400.9600.9200.9200.9202,048,000
Jul. 24, 20200.9700.9800.9200.9800.9808,716,000
Jul. 23, 20200.9600.9900.9200.9700.9704,216,000
Jul. 22, 20200.9600.9600.9300.9600.9603,540,000
Jul. 21, 20200.9500.9800.9500.9800.9803,250,000
Jul. 20, 20200.9200.9400.9200.9400.94062,000
Jul. 17, 20200.9500.9500.9400.9500.95022,000
Jul. 16, 20200.9400.9800.9000.9400.940334,000
Jul. 15, 20200.9500.9500.9000.9400.9401,018,000
Jul. 14, 20200.9900.9900.9200.9400.940148,000
Jul. 13, 20200.9600.9700.9400.9600.96058,000
Jul. 10, 20201.0001.0000.9400.9400.94076,000
Jul. 09, 20200.9800.9800.9300.9500.950550,000
Jul. 08, 20200.9301.0000.9301.0001.0003,828,000
Jul. 07, 20200.9700.9700.9700.9700.9702,000
Jul. 06, 20200.9600.9700.9600.9600.96014,000
Jul. 03, 20200.9500.9800.9200.9700.970156,000
Jul. 02, 20200.9300.9800.9000.9000.9001,188,000
Jun. 30, 20200.8800.9500.8800.9400.940364,000
Jun. 29, 20200.9600.9600.8500.8500.8501,791,500
Jun. 26, 20200.9500.9700.9400.9400.94034,000
Jun. 24, 20200.9700.9800.9500.9500.950480,000
Jun. 23, 20200.9600.9900.9600.9800.980638,000
Jun. 22, 20200.9601.0000.9601.0001.000136,000
Jun. 19, 20200.9400.9900.9400.9800.9801,050,000
Jun. 18, 20200.9300.9700.9200.9700.970406,000
Jun. 17, 20200.9200.9500.9200.9500.95018,000
Jun. 16, 20201.0001.0000.9500.9600.960892,000
Jun. 15, 20200.9901.0000.9500.9900.990284,000
Jun. 12, 20200.9601.0000.9301.0001.000494,000
Jun. 11, 20200.9801.0000.9801.0001.00024,000
Jun. 10, 20200.9900.9900.9800.9900.990656,000
Jun. 09, 20201.0001.0000.9601.0001.0001,140,000
Jun. 08, 20201.0201.0200.8800.9900.9901,700,000
Jun. 05, 20200.9800.9900.9800.9800.9801,214,000
Jun. 04, 20200.9700.9900.9600.9900.990412,000
Jun. 03, 20200.9700.9800.9700.9800.980160,000
Jun. 02, 20200.9800.9900.9500.9900.990364,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...