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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.62	0.6	0.6	0.62	0.6	12,000
September 05, 2025	0.62	0.62	0.62	0.62	0.62	0
September 04, 2025	0.62	0.62	0.62	0.62	0.62	0
September 03, 2025	0.61	0.62	0.62	0.63	0.59	14,000
September 02, 2025	0.6	0.6	0.6	0.6	0.59	62,000
September 01, 2025	0.6	0.6	0.6	0.6	0.6	6,000
August 29, 2025	0.6	0.61	0.61	0.61	0.59	12,000
August 28, 2025	0.61	0.61	0.61	0.61	0.61	0
August 27, 2025	0.61	0.61	0.61	0.61	0.61	0
August 26, 2025	0.62	0.61	0.61	0.62	0.59	64,000
August 25, 2025	0.6	0.6	0.6	0.62	0.59	80,000
August 22, 2025	0.62	0.62	0.62	0.62	0.62	0
August 21, 2025	0.63	0.63	0.63	0.63	0.63	0
August 20, 2025	0.63	0.63	0.63	0.63	0.63	0
August 19, 2025	0.63	0.63	0.63	0.63	0.63	0
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

China Huirong Financial Holdings Limited (1290.HK) HKSE