China Huirong Financial Holdings Limited (1290.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.920

-0.010

(-1.08%)

As of 03:56PM HKT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	0.890	0.920	0.850	0.920	0.920	106,000
Apr 16, 2024	0.880	0.930	0.870	0.930	0.930	20,000
Apr 15, 2024	0.930	0.930	0.930	0.930	0.930	-
Apr 12, 2024	0.930	0.930	0.930	0.930	0.930	-
Apr 11, 2024	0.930	0.930	0.930	0.930	0.930	-
Apr 10, 2024	0.930	0.930	0.930	0.930	0.930	-
Apr 09, 2024	0.930	0.930	0.930	0.930	0.930	-
Apr 08, 2024	0.930	0.930	0.920	0.930	0.930	24,000
Apr 05, 2024	0.950	0.950	0.950	0.950	0.950	-
Apr 03, 2024	0.950	0.950	0.950	0.950	0.950	2,000
Apr 02, 2024	0.940	0.940	0.940	0.940	0.940	2,000
Mar 28, 2024	0.960	0.960	0.960	0.960	0.960	-
Mar 27, 2024	0.960	0.960	0.960	0.960	0.960	2,000
Mar 26, 2024	0.950	0.950	0.950	0.950	0.950	-
Mar 25, 2024	0.950	0.950	0.950	0.950	0.950	-
Mar 22, 2024	0.950	0.950	0.950	0.950	0.950	-
Mar 21, 2024	0.950	0.950	0.950	0.950	0.950	2,000
Mar 20, 2024	0.910	0.940	0.910	0.940	0.940	38,000
Mar 19, 2024	0.910	0.930	0.850	0.930	0.930	276,000
Mar 18, 2024	0.980	0.980	0.960	0.960	0.960	14,000
Mar 15, 2024	0.950	0.980	0.950	0.980	0.980	6,000
Mar 14, 2024	0.980	0.980	0.950	0.950	0.950	8,000
Mar 13, 2024	0.980	0.980	0.980	0.980	0.980	-
Mar 12, 2024	0.980	0.980	0.980	0.980	0.980	-
Mar 11, 2024	0.980	0.980	0.980	0.980	0.980	-
Mar 08, 2024	0.890	0.980	0.890	0.980	0.980	14,000
Mar 07, 2024	0.980	0.980	0.980	0.980	0.980	-
Mar 06, 2024	0.980	0.980	0.980	0.980	0.980	2,000
Mar 05, 2024	0.950	0.960	0.950	0.960	0.960	4,000
Mar 04, 2024	0.960	0.960	0.960	0.960	0.960	-
Mar 01, 2024	0.970	0.970	0.970	0.970	0.970	-
Feb 29, 2024	0.970	0.970	0.970	0.970	0.970	-
Feb 28, 2024	0.970	0.970	0.970	0.970	0.970	-
Feb 27, 2024	0.970	0.970	0.970	0.970	0.970	-
Feb 26, 2024	0.980	0.980	0.980	0.980	0.980	-
Feb 23, 2024	0.980	0.980	0.980	0.980	0.980	-
Feb 22, 2024	0.980	0.980	0.980	0.980	0.980	-
Feb 21, 2024	0.980	0.980	0.950	0.980	0.980	6,000
Feb 20, 2024	0.940	0.940	0.940	0.940	0.940	-
Feb 19, 2024	0.940	0.940	0.940	0.940	0.940	-
Feb 16, 2024	0.940	0.940	0.940	0.940	0.940	-
Feb 15, 2024	0.940	0.940	0.940	0.940	0.940	-
Feb 14, 2024	0.940	0.940	0.940	0.940	0.940	-
Feb 09, 2024	0.950	0.950	0.950	0.950	0.950	-
Feb 08, 2024	0.900	0.950	0.900	0.950	0.950	46,000
Feb 07, 2024	0.860	0.900	0.860	0.900	0.900	1,054,000
Feb 06, 2024	0.800	0.870	0.700	0.870	0.870	266,000
Feb 05, 2024	0.900	0.900	0.760	0.760	0.760	800,000
Feb 02, 2024	0.950	0.950	0.950	0.950	0.950	-
Feb 01, 2024	0.950	0.950	0.950	0.950	0.950	-
Jan 31, 2024	0.950	0.950	0.950	0.950	0.950	-
Jan 30, 2024	0.950	0.950	0.950	0.950	0.950	-
Jan 29, 2024	0.950	0.950	0.950	0.950	0.950	-
Jan 26, 2024	0.950	0.950	0.950	0.950	0.950	-
Jan 25, 2024	0.950	0.950	0.950	0.950	0.950	-
Jan 24, 2024	0.950	0.950	0.950	0.950	0.950	-
Jan 23, 2024	0.950	0.950	0.950	0.950	0.950	-
Jan 22, 2024	0.990	1.010	0.940	0.950	0.950	1,552,000
Jan 19, 2024	1.010	1.010	1.010	1.010	1.010	-
Jan 18, 2024	1.000	1.010	1.000	1.010	1.010	1,576,000
Jan 17, 2024	1.000	1.000	0.990	1.000	1.000	2,004,000
Jan 16, 2024	1.000	1.000	1.000	1.000	1.000	-
Jan 15, 2024	1.000	1.000	1.000	1.000	1.000	-
Jan 12, 2024	0.990	1.010	0.990	1.000	1.000	4,088,000
Jan 11, 2024	1.000	1.000	1.000	1.000	1.000	-
Jan 10, 2024	1.000	1.000	1.000	1.000	1.000	-
Jan 09, 2024	0.950	0.950	0.950	0.950	0.950	-
Jan 08, 2024	0.950	0.950	0.950	0.950	0.950	-
Jan 05, 2024	0.950	0.950	0.950	0.950	0.950	-
Jan 04, 2024	0.950	0.950	0.950	0.950	0.950	-
Jan 03, 2024	0.950	0.950	0.950	0.950	0.950	-
Jan 02, 2024	0.950	0.950	0.950	0.950	0.950	-
Dec 29, 2023	0.930	0.930	0.930	0.930	0.930	-
Dec 28, 2023	0.930	0.930	0.890	0.930	0.930	8,000
Dec 27, 2023	0.930	0.930	0.930	0.930	0.930	-
Dec 22, 2023	0.930	0.930	0.930	0.930	0.930	-
Dec 21, 2023	0.930	0.930	0.930	0.930	0.930	-
Dec 20, 2023	0.930	0.930	0.890	0.930	0.930	8,000
Dec 19, 2023	0.930	0.930	0.930	0.930	0.930	-
Dec 18, 2023	0.930	0.930	0.930	0.930	0.930	-
Dec 15, 2023	0.930	0.930	0.890	0.930	0.930	96,000
Dec 14, 2023	0.930	0.930	0.930	0.930	0.930	-
Dec 13, 2023	0.930	0.930	0.930	0.930	0.930	-
Dec 12, 2023	0.930	0.930	0.930	0.930	0.930	-
Dec 11, 2023	0.930	0.930	0.920	0.930	0.930	68,000
Dec 08, 2023	0.910	0.920	0.870	0.920	0.920	56,000
Dec 07, 2023	0.910	0.920	0.880	0.910	0.910	26,000
Dec 06, 2023	0.900	0.930	0.880	0.900	0.900	52,000
Dec 05, 2023	0.930	0.950	0.900	0.900	0.900	634,000
Dec 04, 2023	0.960	0.960	0.930	0.960	0.960	22,000
Dec 01, 2023	0.950	0.950	0.950	0.950	0.950	-
Nov 30, 2023	0.940	0.960	0.940	0.960	0.960	110,000
Nov 29, 2023	0.950	0.970	0.940	0.970	0.970	104,000
Nov 28, 2023	0.950	0.980	0.950	0.980	0.980	242,000
Nov 27, 2023	0.980	0.980	0.980	0.980	0.980	-
Nov 24, 2023	0.990	0.990	0.990	0.990	0.990	-
Nov 23, 2023	0.990	0.990	0.990	0.990	0.990	4,000
Nov 22, 2023	0.950	0.980	0.950	0.980	0.980	8,000
Nov 21, 2023	0.950	0.980	0.930	0.970	0.970	220,000
Nov 20, 2023	0.970	0.970	0.940	0.970	0.970	8,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7270+0.0007(+0.09%)

CRUDE OIL82.80+0.11(+0.13%)

Bitcoin CAD85,430.77-2,614.92(-2.97%)

China Huirong Financial Holdings Limited (1290.HK)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7270
+0.0007(+0.09%)

CRUDE OIL
82.80
+0.11(+0.13%)

Bitcoin CAD
85,430.77
-2,614.92(-2.97%)