HKSE - Delayed Quote
HKD
China Huirong Financial Holdings Limited (1290.HK)
0.550
-0.045
(-7.56%)
At close: October 30 at 10:34:23 AM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.550
0.550
0.550
0.550
0.550
-
Oct 29, 2026
0.595
0.595
0.595
0.595
0.595
-
Oct 28, 2026
0.540
0.595
0.540
0.595
0.595
54,000
Oct 27, 2026
0.595
0.595
0.595
0.595
0.595
-
Oct 26, 2026
0.595
0.595
0.595
0.595
0.595
-
Oct 23, 2026
0.595
0.595
0.595
0.595
0.595
-
Oct 22, 2026
0.600
0.600
0.600
0.600
0.600
-
Oct 21, 2026
0.600
0.600
0.600
0.600
0.600
-
Oct 20, 2026
0.600
0.600
0.600
0.600
0.600
-
Oct 16, 2026
0.535
0.645
0.535
0.600
0.600
108,000
Oct 15, 2026
0.590
0.590
0.590
0.590
0.590
-
Oct 14, 2026
0.590
0.590
0.590
0.590
0.590
-
Oct 13, 2026
0.590
0.590
0.590
0.590
0.590
-
Oct 12, 2026
0.590
0.590
0.590
0.590
0.590
-
Oct 9, 2026
0.590
0.590
0.590
0.590
0.590
-
Oct 8, 2026
0.590
0.590
0.590
0.590
0.590
-
Oct 7, 2026
0.590
0.590
0.590
0.590
0.590
-
Oct 6, 2026
0.590
0.590
0.590
0.590
0.590
-
Oct 5, 2026
0.590
0.590
0.590
0.590
0.590
-
Oct 2, 2026
0.590
0.590
0.590
0.590
0.590
-
Sep 30, 2026
0.530
0.625
0.530
0.590
0.590
112,000
Sep 29, 2026
0.570
0.570
0.570
0.570
0.570
-
Sep 28, 2026
0.570
0.570
0.570
0.570
0.570
-
Sep 25, 2026
0.570
0.570
0.570
0.570
0.570
-
Sep 24, 2026
0.525
0.580
0.500
0.570
0.570
48,000
Sep 23, 2026
0.525
0.550
0.525
0.525
0.525
4,000
Sep 22, 2026
0.550
0.550
0.550
0.550
0.550
-
Sep 21, 2026
0.550
0.550
0.550
0.550
0.550
-
Sep 18, 2026
0.550
0.550
0.525
0.550
0.550
18,000
Sep 17, 2026
0.640
0.645
0.535
0.545
0.545
54,000
Sep 16, 2026
0.590
0.590
0.515
0.590
0.590
12,000
Sep 15, 2026
0.550
0.550
0.550
0.550
0.550
-
Sep 14, 2026
0.590
0.590
0.590
0.590
0.590
-
Sep 11, 2026
0.590
0.590
0.590
0.590
0.590
-
Sep 10, 2026
0.590
0.590
0.590
0.590
0.590
-
Sep 9, 2026
0.590
0.590
0.590
0.590
0.590
2,000
Sep 8, 2026
0.575
0.575
0.575
0.575
0.575
-
Sep 7, 2026
0.575
0.615
0.575
0.575
0.575
58,000
Sep 4, 2026
0.560
0.560
0.540
0.540
0.540
58,000
Sep 3, 2026
0.640
0.640
0.550
0.560
0.560
10,000
Sep 2, 2026
0.520
0.635
0.515
0.635
0.635
124,000
Sep 1, 2026
0.550
0.550
0.550
0.550
0.550
-
Aug 31, 2026
0.550
0.550
0.550
0.550
0.550
-
Aug 28, 2026
0.580
0.610
0.550
0.550
0.550
784,000
Aug 27, 2026
0.540
0.540
0.540
0.540
0.540
-
Aug 26, 2026
0.600
0.645
0.525
0.540
0.540
126,000
Aug 25, 2026
0.595
0.595
0.595
0.595
0.595
-
Aug 24, 2026
0.595
0.595
0.595
0.595
0.595
-
Aug 21, 2026
0.595
0.595
0.595
0.595
0.595
-
Aug 20, 2026
0.595
0.595
0.595
0.595
0.595
-
Aug 19, 2026
0.595
0.595
0.595
0.595
0.595
-
Aug 18, 2026
0.570
0.600
0.510
0.595
0.595
54,000
Aug 17, 2026
0.520
0.520
0.520
0.520
0.520
-
Aug 14, 2026
0.520
0.520
0.520
0.520
0.520
-
Aug 13, 2026
0.520
0.520
0.520
0.520
0.520
-
Aug 12, 2026
0.520
0.520
0.520
0.520
0.520
-
Aug 11, 2026
0.515
0.520
0.515
0.520
0.520
54,000
Aug 10, 2026
0.580
0.580
0.580
0.580
0.580
-
Aug 7, 2026
0.580
0.580
0.580
0.580
0.580
-
Aug 6, 2026
0.580
0.580
0.580
0.580
0.580
-
Aug 5, 2026
0.580
0.580
0.580
0.580
0.580
-
Aug 4, 2026
0.580
0.580
0.510
0.580
0.580
8,000
Aug 3, 2026
0.520
0.520
0.520
0.520
0.520
-
Jul 31, 2026
0.590
0.590
0.520
0.520
0.520
52,000
Jul 30, 2026
0.560
0.560
0.495
0.520
0.520
10,000
Jul 29, 2026
0.520
0.520
0.490
0.520
0.520
62,000
Jul 28, 2026
0.520
0.520
0.520
0.520
0.520
-
Jul 27, 2026
0.520
0.520
0.520
0.520
0.520
-
Jul 24, 2026
0.520
0.520
0.520
0.520
0.520
-
Jul 23, 2026
0.520
0.520
0.520
0.520
0.520
-
Jul 22, 2026
0.520
0.520
0.520
0.520
0.520
-
Jul 21, 2026
0.510
0.570
0.500
0.570
0.570
26,000
Jul 20, 2026
0.520
0.530
0.475
0.510
0.510
60,000
Jul 17, 2026
0.600
0.600
0.600
0.600
0.600
-
Jul 16, 2026
0.600
0.600
0.600
0.600
0.600
-
Jul 15, 2026
0.600
0.600
0.600
0.600
0.600
-
Jul 14, 2026
0.530
0.620
0.530
0.600
0.600
78,000
Jul 13, 2026
0.500
0.500
0.485
0.490
0.490
56,000
Jul 10, 2026
0.520
0.520
0.520
0.520
0.520
-
Jul 9, 2026
0.530
0.580
0.520
0.520
0.520
54,000
Jul 8, 2026
0.500
0.500
0.500
0.500
0.500
-
Jul 7, 2026
0.510
0.510
0.500
0.500
0.500
50,000
Jul 6, 2026
0.530
0.530
0.530
0.530
0.530
-
Jul 3, 2026
0.540
0.630
0.520
0.530
0.530
246,000
Jul 2, 2026
0.520
0.520
0.520
0.520
0.520
-
Jun 30, 2026
0.530
0.530
0.530
0.530
0.530
-
Jun 29, 2026
0.510
0.530
0.500
0.530
0.530
18,000
Jun 26, 2026
0.550
0.640
0.530
0.530
0.530
56,000
Jun 25, 2026
0.520
0.520
0.520
0.520
0.520
-
Jun 24, 2026
0.520
0.520
0.520
0.520
0.520
-
Jun 23, 2026
0.520
0.520
0.520
0.520
0.520
-
Jun 22, 2026
0.520
0.520
0.520
0.520
0.520
32,000
Jun 18, 2026
0.540
0.540
0.540
0.540
0.540
-
Jun 17, 2026
0.540
0.540
0.540
0.540
0.540
-
Jun 16, 2026
0.540
0.540
0.540
0.540
0.540
-
Jun 15, 2026
0.540
0.540
0.540
0.540
0.540
-
Jun 12, 2026
0.540
0.540
0.540
0.540
0.540
-
Jun 11, 2026
0.540
0.540
0.540
0.540
0.540
-
Jun 10, 2026
0.540
0.540
0.540
0.540
0.540
-
Jun 9, 2026
0.540
0.540
0.540
0.540
0.540
-
Jun 8, 2026
0.540
0.540
0.540
0.540
0.540
-
Jun 5, 2026
0.540
0.540
0.540
0.540
0.540
-
Jun 4, 2026
0.550
0.690
0.540
0.540
0.540
68,000
Jun 3, 2026
0.530
0.530
0.530
0.530
0.530
4,000
Jun 2, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
0.530
0.530
0.530
0.530
0.530
-
Jun 1, 2026
0.560
0.560
0.560
0.560
0.530
-
May 29, 2026
0.560
0.560
0.560
0.560
0.530
-
May 28, 2026
0.560
0.560
0.560
0.560
0.530
-
May 27, 2026
0.560
0.560
0.560
0.560
0.530
-
May 26, 2026
0.560
0.560
0.560
0.560
0.530
-
May 22, 2026
0.560
0.560
0.560
0.560
0.530
-
May 21, 2026
0.560
0.560
0.560
0.560
0.530
-
May 20, 2026
0.560
0.560
0.560
0.560
0.530
-
May 19, 2026
0.560
0.560
0.560
0.560
0.530
-
May 18, 2026
0.530
0.560
0.530
0.560
0.530
60,000
May 15, 2026
0.560
0.560
0.530
0.550
0.521
54,000
May 14, 2026
0.530
0.560
0.520
0.560
0.530
352,000
May 13, 2026
0.530
0.530
0.530
0.530
0.502
-
May 12, 2026
0.510
0.530
0.500
0.530
0.502
50,000
May 11, 2026
0.530
0.530
0.510
0.530
0.502
28,000
May 8, 2026
0.530
0.530
0.530
0.530
0.502
-
May 7, 2026
0.510
0.530
0.500
0.530
0.502
94,000
May 6, 2026
0.540
0.540
0.540
0.540
0.511
-
May 5, 2026
0.540
0.540
0.540
0.540
0.511
-
May 4, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 30, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 29, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 28, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 27, 2026
0.510
0.540
0.510
0.540
0.511
10,000
Apr 24, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 23, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 22, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 21, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 20, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 17, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 16, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 15, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 14, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 13, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 10, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 9, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 8, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 2, 2026
0.540
0.540
0.540
0.540
0.511
-
Apr 1, 2026
0.520
0.540
0.510
0.540
0.511
36,000
Mar 31, 2026
0.540
0.540
0.540
0.540
0.511
-
Mar 30, 2026
0.540
0.540
0.540
0.540
0.511
-
Mar 27, 2026
0.540
0.540
0.540
0.540
0.511
-
Mar 26, 2026
0.540
0.540
0.540
0.540
0.511
-
Mar 25, 2026
0.520
0.540
0.520
0.540
0.511
142,000
Mar 24, 2026
0.540
0.540
0.540
0.540
0.511
-
Mar 23, 2026
0.540
0.540
0.520
0.540
0.511
8,000
Mar 20, 2026
0.540
0.540
0.540
0.540
0.511
-
Mar 19, 2026
0.550
0.550
0.550
0.550
0.521
-
Mar 18, 2026
0.550
0.550
0.550
0.550
0.521
-
Mar 17, 2026
0.550
0.550
0.550
0.550
0.521
-
Mar 16, 2026
0.520
0.550
0.520
0.550
0.521
14,000
Mar 13, 2026
0.530
0.530
0.530
0.530
0.502
-
Mar 12, 2026
0.530
0.530
0.530
0.530
0.502
-
Mar 11, 2026
0.530
0.530
0.530
0.530
0.502
-
Mar 10, 2026
0.530
0.530
0.530
0.530
0.502
-
Mar 9, 2026
0.530
0.530
0.530
0.530
0.502
-
Mar 6, 2026
0.520
0.540
0.510
0.540
0.511
174,000
Mar 5, 2026
0.540
0.540
0.540
0.540
0.511
-
Mar 4, 2026
0.540
0.540
0.540
0.540
0.511
-
Mar 3, 2026
0.540
0.540
0.540
0.540
0.511
-
Mar 2, 2026
0.540
0.540
0.540
0.540
0.511
-
Feb 27, 2026
0.530
0.540
0.520
0.540
0.511
40,000
Feb 26, 2026
0.550
0.550
0.550
0.550
0.521
-
Feb 25, 2026
0.530
0.540
0.520
0.540
0.511
46,000
Feb 24, 2026
0.530
0.550
0.520
0.540
0.511
84,000
Feb 23, 2026
0.540
0.560
0.530
0.540
0.511
106,000
Feb 20, 2026
0.560
0.560
0.560
0.560
0.530
-
Feb 16, 2026
0.560
0.560
0.560
0.560
0.530
-
Feb 13, 2026
0.560
0.560
0.560
0.560
0.530
-
Feb 12, 2026
0.570
0.570
0.570
0.570
0.539
-
Feb 11, 2026
0.560
0.560
0.560
0.560
0.530
-
Feb 10, 2026
0.560
0.560
0.560
0.560
0.530
-
Feb 9, 2026
0.560
0.560
0.560
0.560
0.530
-
Feb 6, 2026
0.560
0.560
0.560
0.560
0.530
-
Feb 5, 2026
0.570
0.570
0.570
0.570
0.539
-
Feb 4, 2026
0.570
0.570
0.570
0.570
0.539
-
Feb 3, 2026
0.570
0.570
0.570
0.570
0.539
-
Feb 2, 2026
0.570
0.570
0.570
0.570
0.539
-
Jan 30, 2026
0.570
0.570
0.570
0.570
0.539
-
Jan 29, 2026
0.570
0.570
0.570
0.570
0.539
-
Jan 28, 2026
0.570
0.570
0.570
0.570
0.539
-
Jan 27, 2026
0.540
0.570
0.540
0.570
0.539
46,000
Jan 26, 2026
0.550
0.560
0.540
0.560
0.530
52,000
Jan 23, 2026
0.570
0.570
0.570
0.570
0.539
-
Jan 22, 2026
0.570
0.570
0.570
0.570
0.539
-
Jan 21, 2026
0.570
0.570
0.570
0.570
0.539
-
Jan 20, 2026
0.570
0.570
0.570
0.570
0.539
-
Jan 19, 2026
0.570
0.570
0.570
0.570
0.539
-
Jan 16, 2026
0.540
0.570
0.540
0.570
0.539
44,000
Jan 15, 2026
0.570
0.570
0.570
0.570
0.539
-
Jan 14, 2026
0.560
0.560
0.560
0.560
0.530
-
Jan 13, 2026
0.570
0.570
0.570
0.570
0.539
-
Jan 12, 2026
0.570
0.570
0.570
0.570
0.539
-
Jan 9, 2026
0.570
0.570
0.570
0.570
0.539
10,000
Jan 8, 2026
0.570
0.570
0.570
0.570
0.539
-
Jan 7, 2026
0.570
0.570
0.570
0.570
0.539
-
Jan 6, 2026
0.570
0.570
0.570
0.570
0.539
-
Jan 5, 2026
0.570
0.570
0.530
0.570
0.539
64,000
Jan 2, 2026
0.540
0.570
0.540
0.540
0.511
16,000
Dec 31, 2025
0.560
0.560
0.560
0.560
0.530
-
Dec 30, 2025
0.530
0.570
0.510
0.560
0.530
252,000
Dec 29, 2025
0.530
0.550
0.500
0.550
0.521
748,000
Dec 24, 2025
0.550
0.550
0.550
0.550
0.521
-
Dec 23, 2025
0.560
0.580
0.480
0.530
0.502
4,302,000
Dec 22, 2025
0.620
0.620
0.550
0.580
0.549
236,000
Dec 19, 2025
0.570
0.600
0.550
0.570
0.539
306,000
Dec 18, 2025
0.570
0.620
0.570
0.600
0.568
258,000
Dec 17, 2025
0.600
0.600
0.600
0.600
0.568
-
Dec 16, 2025
0.600
0.600
0.600
0.600
0.568
-
Dec 15, 2025
0.600
0.600
0.600
0.600
0.568
-
Dec 12, 2025
0.600
0.600
0.600
0.600
0.568
-
Dec 11, 2025
0.600
0.600
0.600
0.600
0.568
-
Dec 10, 2025
0.600
0.600
0.600
0.600
0.568
-
Dec 9, 2025
0.600
0.600
0.580
0.600
0.568
8,000
Dec 8, 2025
0.600
0.600
0.600
0.600
0.568
-
Dec 5, 2025
0.590
0.600
0.590
0.600
0.568
14,000
Dec 4, 2025
0.600
0.600
0.600
0.600
0.568
100,000
Dec 3, 2025
0.600
0.600
0.600
0.600
0.568
-
Dec 2, 2025
0.620
0.620
0.620
0.620
0.587
-
Dec 1, 2025
0.610
0.620
0.590
0.620
0.587
416,000
Nov 28, 2025
0.610
0.620
0.590
0.620
0.587
204,000
Nov 27, 2025
0.620
0.620
0.620
0.620
0.587
-
Nov 26, 2025
0.620
0.620
0.620
0.620
0.587
-
Nov 25, 2025
0.620
0.620
0.620
0.620
0.587
-
Nov 24, 2025
0.620
0.620
0.620
0.620
0.587
-
Nov 21, 2025
0.620
0.620
0.590
0.620
0.587
12,000
Nov 20, 2025
0.620
0.620
0.620
0.620
0.587
-
Nov 19, 2025
0.620
0.620
0.620
0.620
0.587
-
Nov 18, 2025
0.620
0.620
0.620
0.620
0.587
-
Nov 17, 2025
0.620
0.620
0.620
0.620
0.587
-
Nov 14, 2025
0.620
0.620
0.620
0.620
0.587
-
Nov 13, 2025
0.620
0.620
0.620
0.620
0.587
-
Nov 12, 2025
0.620
0.620
0.620
0.620
0.587
-
Nov 11, 2025
0.620
0.620
0.580
0.620
0.587
94,000
Nov 10, 2025
0.600
0.600
0.600
0.600
0.568
-
Nov 7, 2025
0.600
0.600
0.600
0.600
0.568
14,000
Nov 6, 2025
0.600
0.600
0.600
0.600
0.568
-
Nov 5, 2025
0.590
0.620
0.580
0.600
0.568
56,000
Nov 4, 2025
0.620
0.620
0.550
0.600
0.568
2,094,000
Nov 3, 2025
0.670
0.670
0.670
0.670
0.634
-
Oct 31, 2025
0.670
0.670
0.670
0.670
0.634
-
Oct 30, 2025
0.670
0.670
0.670
0.670
0.634
-
