Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.380 | 3.400 | 3.310 | 3.350 | 3.350 | 15,729,700 |
| 2026-01-15 | 3.380 | 3.410 | 3.360 | 3.380 | 3.380 | 14,135,685 |
| 2026-01-14 | 3.450 | 3.480 | 3.360 | 3.400 | 3.400 | 23,085,400 |
| 2026-01-13 | 3.470 | 3.500 | 3.420 | 3.460 | 3.460 | 19,152,898 |
| 2026-01-12 | 3.450 | 3.500 | 3.440 | 3.460 | 3.460 | 17,346,688 |
| 2026-01-09 | 3.400 | 3.460 | 3.380 | 3.450 | 3.450 | 15,783,387 |
| 2026-01-08 | 3.350 | 3.410 | 3.350 | 3.410 | 3.410 | 11,434,300 |
| 2026-01-07 | 3.450 | 3.460 | 3.360 | 3.370 | 3.370 | 14,657,400 |
| 2026-01-06 | 3.440 | 3.470 | 3.410 | 3.460 | 3.460 | 10,874,768 |
| 2026-01-05 | 3.390 | 3.440 | 3.390 | 3.420 | 3.420 | 9,110,378 |
| 2025-12-31 | 3.390 | 3.390 | 3.340 | 3.380 | 3.380 | 9,661,400 |
| 2025-12-30 | 3.410 | 3.410 | 3.360 | 3.380 | 3.380 | 7,716,438 |
| 2025-12-29 | 3.430 | 3.440 | 3.390 | 3.410 | 3.410 | 7,426,800 |
| 2025-12-26 | 3.470 | 3.480 | 3.420 | 3.430 | 3.430 | 10,041,852 |
| 2025-12-25 | 3.400 | 3.470 | 3.400 | 3.460 | 3.460 | 8,659,002 |
| 2025-12-24 | 3.400 | 3.440 | 3.370 | 3.410 | 3.410 | 7,449,292 |
| 2025-12-23 | 3.450 | 3.450 | 3.370 | 3.390 | 3.390 | 9,787,047 |
| 2025-12-22 | 3.460 | 3.480 | 3.440 | 3.450 | 3.450 | 8,441,300 |
| 2025-12-19 | 3.380 | 3.480 | 3.380 | 3.470 | 3.470 | 12,240,246 |
| 2025-12-18 | 3.410 | 3.450 | 3.380 | 3.400 | 3.400 | 9,863,100 |
| 2025-12-17 | 3.420 | 3.430 | 3.350 | 3.410 | 3.410 | 10,367,301 |
| 2025-12-16 | 3.480 | 3.490 | 3.400 | 3.400 | 3.400 | 10,950,201 |
| 2025-12-15 | 3.430 | 3.510 | 3.400 | 3.490 | 3.490 | 12,294,500 |
| 2025-12-12 | 3.500 | 3.520 | 3.430 | 3.430 | 3.430 | 13,193,900 |
| 2025-12-11 | 3.580 | 3.590 | 3.470 | 3.480 | 3.480 | 17,142,600 |
| 2025-12-10 | 3.640 | 3.680 | 3.550 | 3.580 | 3.580 | 20,970,701 |
| 2025-12-09 | 3.690 | 3.710 | 3.640 | 3.670 | 3.670 | 14,680,800 |
| 2025-12-08 | 3.770 | 3.770 | 3.680 | 3.700 | 3.700 | 17,673,601 |
| 2025-12-05 | 3.760 | 3.770 | 3.690 | 3.760 | 3.760 | 17,823,440 |
| 2025-12-04 | 3.850 | 3.880 | 3.750 | 3.760 | 3.760 | 29,046,477 |
| 2025-12-03 | 3.740 | 4.070 | 3.710 | 3.870 | 3.870 | 54,968,241 |
| 2025-12-02 | 3.730 | 3.760 | 3.660 | 3.730 | 3.730 | 13,119,986 |
| 2025-12-01 | 3.800 | 3.850 | 3.730 | 3.750 | 3.750 | 19,678,860 |
| 2025-11-28 | 3.680 | 3.930 | 3.650 | 3.790 | 3.790 | 31,549,637 |
| 2025-11-27 | 3.600 | 3.720 | 3.580 | 3.700 | 3.700 | 14,982,576 |
| 2025-11-26 | 3.630 | 3.740 | 3.610 | 3.620 | 3.620 | 15,799,900 |
| 2025-11-25 | 3.610 | 3.690 | 3.580 | 3.650 | 3.650 | 10,569,968 |
| 2025-11-24 | 3.620 | 3.640 | 3.550 | 3.610 | 3.610 | 14,606,700 |
| 2025-11-21 | 3.740 | 3.780 | 3.550 | 3.570 | 3.570 | 22,322,955 |
| 2025-11-20 | 3.800 | 3.820 | 3.720 | 3.750 | 3.750 | 15,035,061 |
| 2025-11-19 | 3.900 | 3.920 | 3.750 | 3.770 | 3.770 | 24,387,100 |
| 2025-11-18 | 4.030 | 4.030 | 3.860 | 3.900 | 3.900 | 20,581,800 |
| 2025-11-17 | 3.940 | 4.020 | 3.920 | 4.010 | 4.010 | 23,917,192 |
| 2025-11-14 | 3.900 | 3.960 | 3.880 | 3.940 | 3.940 | 20,483,600 |
| 2025-11-13 | 3.830 | 3.910 | 3.800 | 3.910 | 3.910 | 19,532,134 |
| 2025-11-12 | 3.860 | 3.880 | 3.800 | 3.830 | 3.830 | 16,390,000 |
| 2025-11-11 | 3.890 | 3.900 | 3.850 | 3.860 | 3.860 | 14,977,392 |
| 2025-11-10 | 3.880 | 3.910 | 3.840 | 3.890 | 3.890 | 17,060,297 |
| 2025-11-07 | 3.920 | 3.940 | 3.870 | 3.880 | 3.880 | 16,294,985 |
| 2025-11-06 | 3.980 | 3.980 | 3.870 | 3.930 | 3.930 | 22,031,265 |
| 2025-11-05 | 3.900 | 4.010 | 3.850 | 3.980 | 3.980 | 32,713,000 |
| 2025-11-04 | 3.860 | 3.950 | 3.840 | 3.930 | 3.930 | 28,217,484 |
| 2025-11-03 | 3.820 | 3.890 | 3.790 | 3.870 | 3.870 | 28,085,054 |
| 2025-10-31 | 3.890 | 3.930 | 3.780 | 3.810 | 3.810 | 31,344,728 |
| 2025-10-30 | 3.880 | 3.900 | 3.750 | 3.810 | 3.810 | 54,292,070 |
| 2025-10-29 | 3.840 | 4.180 | 3.780 | 3.950 | 3.950 | 64,460,897 |
| 2025-10-28 | 3.750 | 3.990 | 3.700 | 3.840 | 3.840 | 51,703,200 |
| 2025-10-27 | 3.850 | 3.860 | 3.700 | 3.720 | 3.720 | 41,290,100 |
| 2025-10-24 | 3.760 | 3.850 | 3.760 | 3.800 | 3.800 | 74,307,220 |
| 2025-10-23 | 3.920 | 4.140 | 3.830 | 3.870 | 3.870 | 126,177,288 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.