China Huirong Financial Holdings Limited - 1290.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.56	0.56	0.56	0.56	0.56	0
February 13, 2026	0.56	0.56	0.56	0.56	0.56	0
February 12, 2026	0.54	0.57	0.57	0.57	0.54	10,000
February 11, 2026	0.56	0.56	0.56	0.56	0.56	0
February 10, 2026	0.56	0.56	0.56	0.56	0.56	0
February 09, 2026	0.56	0.56	0.56	0.56	0.56	0
February 06, 2026	0.56	0.56	0.56	0.56	0.56	0
February 05, 2026	0.57	0.57	0.57	0.57	0.57	0
February 04, 2026	0.57	0.57	0.57	0.57	0.57	0
February 03, 2026	0.57	0.57	0.57	0.57	0.57	0
February 02, 2026	0.57	0.57	0.57	0.57	0.57	0
January 30, 2026	0.57	0.57	0.57	0.57	0.57	0
January 29, 2026	0.57	0.57	0.57	0.57	0.57	0
January 28, 2026	0.57	0.57	0.57	0.57	0.57	0
January 27, 2026	0.54	0.57	0.57	0.57	0.54	46,000
January 26, 2026	0.55	0.56	0.56	0.56	0.54	52,000
January 23, 2026	0.57	0.57	0.57	0.57	0.57	0
January 22, 2026	0.57	0.57	0.57	0.57	0.57	0
January 21, 2026	0.57	0.57	0.57	0.57	0.57	0
January 20, 2026	0.57	0.57	0.57	0.57	0.57	0
January 19, 2026	0.57	0.57	0.57	0.57	0.57	0
January 16, 2026	0.54	0.57	0.57	0.57	0.54	44,000
January 15, 2026	0.54	0.57	0.57	0.57	0.54	14,000
January 14, 2026	0.56	0.56	0.56	0.56	0.56	0
January 13, 2026	0.57	0.57	0.57	0.57	0.57	0
January 12, 2026	0.57	0.57	0.57	0.57	0.57	0
January 09, 2026	0.57	0.57	0.57	0.57	0.57	14,000
January 08, 2026	0.57	0.57	0.57	0.57	0.57	0
January 07, 2026	0.57	0.57	0.57	0.57	0.57	0
January 06, 2026	0.57	0.57	0.57	0.57	0.57	0
January 05, 2026	0.57	0.57	0.57	0.57	0.53	64,000
January 02, 2026	0.54	0.54	0.54	0.57	0.54	16,000
December 31, 2025	0.56	0.56	0.56	0.56	0.56	0
December 30, 2025	0.53	0.56	0.56	0.57	0.51	252,000
December 29, 2025	0.53	0.55	0.55	0.55	0.5	748,000
December 24, 2025	0.54	0.55	0.55	0.59	0.53	791,200
December 23, 2025	0.56	0.53	0.53	0.58	0.48	4.32M
December 22, 2025	0.62	0.58	0.58	0.62	0.55	238,000
December 19, 2025	0.57	0.57	0.57	0.6	0.55	336,000
December 18, 2025	0.57	0.6	0.6	0.62	0.57	258,000
December 17, 2025	0.6	0.6	0.6	0.6	0.6	0
December 16, 2025	0.6	0.6	0.6	0.6	0.6	0
December 15, 2025	0.6	0.6	0.6	0.6	0.6	0
December 12, 2025	0.6	0.6	0.6	0.6	0.6	0
December 11, 2025	0.6	0.6	0.6	0.6	0.6	0
December 10, 2025	0.6	0.6	0.6	0.6	0.6	0
December 09, 2025	0.6	0.6	0.6	0.6	0.58	10,000
December 08, 2025	0.58	0.6	0.6	0.6	0.58	8,000
December 05, 2025	0.59	0.6	0.6	0.6	0.59	14,000
December 04, 2025	0.6	0.6	0.6	0.6	0.6	100,000
December 03, 2025	0.6	0.6	0.6	0.6	0.6	0
December 02, 2025	0.62	0.62	0.62	0.62	0.62	0
December 01, 2025	0.61	0.62	0.62	0.62	0.59	416,000
November 28, 2025	0.61	0.62	0.62	0.62	0.59	204,000
November 27, 2025	0.62	0.62	0.62	0.62	0.62	0
November 26, 2025	0.62	0.62	0.62	0.62	0.62	0
November 25, 2025	0.62	0.62	0.62	0.62	0.62	0
November 24, 2025	0.62	0.62	0.62	0.62	0.62	0
November 21, 2025	0.62	0.62	0.62	0.62	0.59	12,000
November 20, 2025	0.62	0.62	0.62	0.62	0.62	0

China Huirong Financial Holdings Limited (1290.HK) HKSE