Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.300 | 3.410 | 3.250 | 3.370 | 3.370 | 17,477,817 |
| 2025-01-17 | 3.260 | 3.340 | 3.230 | 3.300 | 3.300 | 13,137,100 |
| 2025-01-16 | 3.290 | 3.310 | 3.240 | 3.290 | 3.290 | 11,971,198 |
| 2025-01-15 | 3.230 | 3.280 | 3.180 | 3.250 | 3.250 | 12,831,405 |
| 2025-01-14 | 3.140 | 3.240 | 3.120 | 3.240 | 3.240 | 13,862,205 |
| 2025-01-13 | 3.060 | 3.130 | 3.000 | 3.110 | 3.110 | 11,456,007 |
| 2025-01-10 | 3.230 | 3.240 | 3.100 | 3.100 | 3.100 | 11,434,107 |
| 2025-01-09 | 3.200 | 3.250 | 3.180 | 3.230 | 3.230 | 10,997,800 |
| 2025-01-08 | 3.190 | 3.220 | 3.080 | 3.210 | 3.210 | 17,867,000 |
| 2025-01-07 | 3.190 | 3.230 | 3.150 | 3.200 | 3.200 | 15,757,840 |
| 2025-01-06 | 3.120 | 3.240 | 3.040 | 3.190 | 3.190 | 15,925,159 |
| 2025-01-03 | 3.300 | 3.310 | 3.130 | 3.150 | 3.150 | 20,343,459 |
| 2025-01-02 | 3.350 | 3.420 | 3.260 | 3.280 | 3.280 | 21,605,830 |
| 2024-12-31 | 3.500 | 3.540 | 3.350 | 3.350 | 3.350 | 22,275,747 |
| 2024-12-30 | 3.580 | 3.600 | 3.470 | 3.500 | 3.500 | 16,815,089 |
| 2024-12-27 | 3.540 | 3.680 | 3.540 | 3.600 | 3.600 | 15,720,446 |
| 2024-12-26 | 3.600 | 3.620 | 3.550 | 3.560 | 3.560 | 13,954,946 |
| 2024-12-25 | 3.640 | 3.640 | 3.470 | 3.570 | 3.570 | 21,170,100 |
| 2024-12-24 | 3.610 | 3.680 | 3.520 | 3.650 | 3.650 | 22,889,300 |
| 2024-12-23 | 3.870 | 3.870 | 3.600 | 3.610 | 3.610 | 39,056,284 |
| 2024-12-20 | 3.980 | 4.040 | 3.880 | 3.890 | 3.890 | 34,165,700 |
| 2024-12-19 | 3.960 | 4.010 | 3.880 | 3.970 | 3.970 | 29,257,983 |
| 2024-12-18 | 4.010 | 4.140 | 3.930 | 4.040 | 4.040 | 37,460,377 |
| 2024-12-17 | 4.220 | 4.230 | 3.950 | 3.960 | 3.960 | 49,156,700 |
| 2024-12-16 | 4.250 | 4.360 | 4.170 | 4.220 | 4.220 | 62,889,313 |
| 2024-12-13 | 4.460 | 4.460 | 4.230 | 4.280 | 4.280 | 107,198,822 |
| 2024-12-12 | 4.070 | 4.490 | 4.040 | 4.490 | 4.490 | 99,715,420 |
| 2024-12-11 | 3.930 | 4.090 | 3.910 | 4.080 | 4.080 | 37,391,048 |
| 2024-12-10 | 4.100 | 4.120 | 3.940 | 3.950 | 3.950 | 29,827,396 |
| 2024-12-09 | 4.070 | 4.090 | 3.950 | 4.000 | 4.000 | 33,705,615 |
| 2024-12-06 | 3.890 | 4.300 | 3.890 | 4.090 | 4.090 | 64,297,977 |
| 2024-12-05 | 3.840 | 3.920 | 3.830 | 3.910 | 3.910 | 19,538,400 |
| 2024-12-04 | 3.980 | 3.990 | 3.850 | 3.860 | 3.860 | 28,248,300 |
| 2024-12-03 | 3.960 | 4.030 | 3.860 | 4.010 | 4.010 | 42,274,298 |
| 2024-12-02 | 3.760 | 3.980 | 3.730 | 3.960 | 3.960 | 46,088,818 |
| 2024-11-29 | 3.700 | 3.790 | 3.690 | 3.750 | 3.750 | 27,310,001 |
| 2024-11-28 | 3.810 | 3.920 | 3.710 | 3.740 | 3.740 | 50,255,832 |
| 2024-11-27 | 3.560 | 3.650 | 3.480 | 3.650 | 3.650 | 18,322,051 |
| 2024-11-26 | 3.650 | 3.690 | 3.580 | 3.600 | 3.600 | 12,860,170 |
| 2024-11-25 | 3.580 | 3.650 | 3.510 | 3.650 | 3.650 | 22,757,300 |
| 2024-11-22 | 3.720 | 3.770 | 3.560 | 3.580 | 3.580 | 23,671,630 |
| 2024-11-21 | 3.750 | 3.770 | 3.690 | 3.730 | 3.730 | 17,363,200 |
| 2024-11-20 | 3.680 | 3.740 | 3.630 | 3.720 | 3.720 | 15,978,279 |
| 2024-11-19 | 3.580 | 3.690 | 3.550 | 3.680 | 3.680 | 19,690,809 |
| 2024-11-18 | 3.690 | 3.750 | 3.540 | 3.580 | 3.580 | 27,023,703 |
| 2024-11-15 | 3.820 | 3.880 | 3.650 | 3.660 | 3.660 | 30,990,400 |
| 2024-11-14 | 3.990 | 4.010 | 3.830 | 3.850 | 3.850 | 26,829,200 |
| 2024-11-13 | 3.970 | 4.040 | 3.890 | 4.000 | 4.000 | 28,869,400 |
| 2024-11-12 | 4.080 | 4.120 | 3.960 | 3.990 | 3.990 | 45,637,589 |
| 2024-11-11 | 4.020 | 4.080 | 3.930 | 4.070 | 4.070 | 46,546,802 |
| 2024-11-08 | 4.080 | 4.110 | 3.930 | 3.980 | 3.980 | 40,983,560 |
| 2024-11-07 | 3.850 | 4.040 | 3.820 | 4.040 | 4.040 | 49,022,944 |
| 2024-11-06 | 3.980 | 4.090 | 3.880 | 3.900 | 3.900 | 53,933,888 |
| 2024-11-05 | 3.920 | 3.980 | 3.850 | 3.940 | 3.940 | 54,548,742 |
| 2024-11-04 | 3.770 | 3.990 | 3.740 | 3.940 | 3.940 | 45,194,742 |
| 2024-11-01 | 4.290 | 4.320 | 3.890 | 3.890 | 3.890 | 88,654,377 |
| 2024-10-31 | 4.120 | 4.500 | 4.120 | 4.320 | 4.320 | 118,249,458 |
| 2024-10-30 | 4.060 | 4.370 | 3.870 | 4.210 | 4.210 | 118,279,685 |
| 2024-10-29 | 4.220 | 4.620 | 4.110 | 4.230 | 4.230 | 171,203,433 |
| 2024-10-28 | 4.210 | 4.210 | 3.950 | 4.210 | 4.210 | 153,693,675 |
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.