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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.63	0.63	0.63	0.63	0.6	10,000
August 15, 2025	0.61	0.63	0.63	0.63	0.59	36,000
August 14, 2025	0.61	0.61	0.61	0.61	0.61	0
August 13, 2025	0.61	0.61	0.61	0.61	0.61	0
August 12, 2025	0.61	0.61	0.61	0.61	0.61	0
August 11, 2025	0.61	0.61	0.61	0.61	0.61	14,000
August 08, 2025	0.57	0.61	0.61	0.61	0.57	38,000
August 07, 2025	0.59	0.59	0.59	0.61	0.58	316,000
August 06, 2025	0.62	0.62	0.62	0.62	0.62	0
August 05, 2025	0.62	0.62	0.62	0.62	0.62	0
August 04, 2025	0.6	0.62	0.62	0.62	0.59	12,000
August 01, 2025	0.62	0.62	0.62	0.62	0.59	10,000
July 31, 2025	0.6	0.62	0.62	0.62	0.59	22,000
July 30, 2025	0.63	0.63	0.63	0.63	0.63	0
July 29, 2025	0.61	0.63	0.63	0.63	0.6	10,000
July 28, 2025	0.62	0.62	0.62	0.63	0.62	178,000
July 25, 2025	0.6	0.63	0.63	0.63	0.6	50,000
July 24, 2025	0.59	0.6	0.6	0.61	0.57	312,000
July 23, 2025	0.62	0.62	0.62	0.62	0.62	0
July 22, 2025	0.6	0.62	0.62	0.62	0.59	82,000
July 21, 2025	0.62	0.62	0.62	0.62	0.62	0
July 18, 2025	0.62	0.62	0.62	0.62	0.62	0
July 17, 2025	0.6	0.62	0.62	0.63	0.6	56,000
July 16, 2025	0.61	0.61	0.61	0.61	0.61	4,000
July 15, 2025	0.63	0.62	0.62	0.63	0.62	10,000
July 14, 2025	0.62	0.63	0.63	0.64	0.55	730,000
July 11, 2025	0.67	0.67	0.67	0.67	0.67	0
July 10, 2025	0.67	0.67	0.67	0.67	0.67	0
July 09, 2025	0.69	0.67	0.67	0.69	0.66	4.59M
July 08, 2025	0.7	0.7	0.7	0.7	0.63	3.48M
July 07, 2025	0.72	0.7	0.7	0.72	0.68	3.75M
July 04, 2025	0.72	0.72	0.72	0.72	0.72	0
July 03, 2025	0.72	0.72	0.72	0.72	0.72	0
July 02, 2025	0.73	0.73	0.73	0.73	0.73	0
June 30, 2025	0.73	0.73	0.73	0.73	0.73	0
June 27, 2025	0.73	0.73	0.73	0.73	0.73	0
June 26, 2025	0.73	0.73	0.73	0.73	0.73	0
June 25, 2025	0.75	0.73	0.73	0.75	0.73	6,000
June 24, 2025	0.7	0.7	0.7	0.7	0.7	0
June 23, 2025	0.7	0.7	0.7	0.7	0.7	0
June 20, 2025	0.7	0.7	0.7	0.7	0.7	0
June 19, 2025	0.7	0.7	0.7	0.7	0.7	0
June 18, 2025	0.7	0.7	0.7	0.7	0.7	0
June 17, 2025	0.7	0.7	0.7	0.7	0.7	0
June 16, 2025	0.7	0.7	0.7	0.7	0.7	0
June 13, 2025	0.7	0.7	0.7	0.7	0.7	0
June 12, 2025	0.7	0.7	0.7	0.7	0.7	0
June 11, 2025	0.65	0.7	0.75	0.75	0.6	34,000
June 10, 2025	0.66	0.66	0.66	0.66	0.66	0
June 09, 2025	0.66	0.66	0.66	0.66	0.66	0
June 06, 2025	0.66	0.66	0.66	0.66	0.66	12,000
June 05, 2025	0.66	0.66	0.66	0.66	0.66	0
June 04, 2025	0.66	0.66	0.66	0.66	0.66	0
June 03, 2025	0.67	0.67	0.67	0.67	0.67	0
June 02, 2025	0.67	0.67	0.67	0.67	0.67	0
May 30, 2025	0.7	0.7	0.7	0.7	0.7	2,000
May 29, 2025	0.68	0.68	0.68	0.68	0.68	0
May 28, 2025	0.68	0.68	0.68	0.68	0.68	0
May 27, 2025	0.68	0.68	0.68	0.68	0.68	0
May 26, 2025	0.68	0.68	0.68	0.68	0.68	0

China Huirong Financial Holdings Limited (1290.HK) HKSE