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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	0.62	0.62	0.62	0.62	0.62	0
November 18, 2025	0.62	0.62	0.62	0.62	0.62	0
November 17, 2025	0.62	0.62	0.62	0.62	0.62	0
November 14, 2025	0.62	0.62	0.62	0.62	0.62	0
November 13, 2025	0.62	0.62	0.62	0.62	0.62	0
November 12, 2025	0.62	0.62	0.62	0.62	0.62	0
November 11, 2025	0.62	0.62	0.62	0.62	0.58	94,000
November 10, 2025	0.6	0.6	0.6	0.6	0.6	0
November 07, 2025	0.6	0.6	0.6	0.6	0.6	22,000
November 06, 2025	0.6	0.6	0.6	0.6	0.6	0
November 05, 2025	0.59	0.6	0.6	0.62	0.58	62,000
November 04, 2025	0.62	0.6	0.6	0.62	0.55	2.09M
November 03, 2025	0.67	0.67	0.67	0.67	0.67	0
October 31, 2025	0.67	0.67	0.67	0.67	0.67	0
October 30, 2025	0.67	0.67	0.67	0.67	0.67	0
October 28, 2025	0.65	0.67	0.67	0.69	0.62	22,000
October 27, 2025	0.65	0.65	0.65	0.65	0.65	0
October 24, 2025	0.65	0.65	0.65	0.65	0.65	0
October 23, 2025	0.65	0.65	0.65	0.65	0.65	0
October 22, 2025	0.65	0.65	0.65	0.65	0.65	0
October 21, 2025	0.65	0.65	0.65	0.65	0.65	0
October 20, 2025	0.66	0.66	0.66	0.66	0.66	0
October 17, 2025	0.66	0.66	0.66	0.66	0.66	0
October 16, 2025	0.67	0.67	0.67	0.67	0.67	0
October 15, 2025	0.67	0.67	0.67	0.67	0.67	0
October 14, 2025	0.67	0.67	0.67	0.67	0.67	0
October 13, 2025	0.63	0.67	0.67	0.68	0.63	20,000
October 10, 2025	0.65	0.65	0.65	0.65	0.65	0
October 09, 2025	0.67	0.65	0.65	0.67	0.65	48,000
October 08, 2025	0.63	0.72	0.72	0.73	0.63	82,000
October 06, 2025	0.63	0.66	0.66	0.71	0.62	86,000
October 03, 2025	0.66	0.66	0.66	0.66	0.66	0
October 02, 2025	0.66	0.66	0.66	0.66	0.66	0
September 30, 2025	0.66	0.66	0.66	0.66	0.66	0
September 29, 2025	0.65	0.66	0.66	0.66	0.62	12,000
September 26, 2025	0.59	0.66	0.66	0.69	0.59	92,000
September 25, 2025	0.61	0.61	0.61	0.61	0.61	0
September 24, 2025	0.61	0.61	0.61	0.61	0.61	0
September 23, 2025	0.61	0.61	0.61	0.61	0.61	0
September 22, 2025	0.61	0.61	0.61	0.61	0.61	0
September 19, 2025	0.61	0.61	0.61	0.61	0.61	0
September 18, 2025	0.6	0.61	0.61	0.61	0.59	44,000
September 17, 2025	0.6	0.61	0.61	0.61	0.59	84,000
September 16, 2025	0.6	0.61	0.61	0.62	0.6	224,000
September 15, 2025	0.61	0.61	0.61	0.61	0.61	0
September 12, 2025	0.61	0.61	0.61	0.61	0.61	0
September 11, 2025	0.6	0.62	0.62	0.62	0.6	30,000
September 10, 2025	0.62	0.61	0.61	0.64	0.6	82,000
September 09, 2025	0.62	0.62	0.62	0.63	0.6	40,000

China Huirong Financial Holdings Limited (1290.HK) HKSE