Shenzhen Zhongheng Huafa Co Ltd Class B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.090	2.120	2.090	2.120	2.120	58,600
2024-07-24	2.110	2.130	2.090	2.110	2.110	42,600
2024-07-23	2.110	2.130	2.110	2.130	2.130	5,800
2024-07-22	2.110	2.140	2.100	2.140	2.140	46,200
2024-07-19	2.130	2.140	2.090	2.140	2.140	99,248
2024-07-18	2.120	2.160	2.120	2.160	2.160	3,200
2024-07-17	2.160	2.170	2.130	2.170	2.170	13,800
2024-07-16	2.060	2.170	2.050	2.170	2.170	16,400
2024-07-15	2.130	2.200	2.130	2.140	2.140	31,300
2024-07-12	2.170	2.170	2.130	2.170	2.170	1,300
2024-07-11	2.170	2.170	2.150	2.170	2.170	56,000
2024-07-10	2.180	2.180	2.080	2.160	2.160	21,400
2024-07-09	2.160	2.180	2.100	2.180	2.180	41,400
2024-07-08	2.010	2.170	2.010	2.150	2.150	33,500
2024-07-05	2.160	2.200	2.160	2.190	2.190	122,600
2024-07-04	2.150	2.170	2.150	2.170	2.170	13,000
2024-07-03	2.140	2.180	2.140	2.180	2.180	7,100
2024-07-02	2.180	2.190	2.160	2.170	2.170	10,900
2024-07-01	2.170	2.170	2.150	2.160	2.160	17,700
2024-06-28	2.170	2.170	2.150	2.170	2.170	25,900
2024-06-27	2.150	2.170	2.130	2.170	2.170	49,000
2024-06-26	2.160	2.180	2.140	2.170	2.170	49,000
2024-06-25	2.130	2.170	2.090	2.170	2.170	25,300
2024-06-24	2.160	2.190	2.120	2.170	2.170	89,400
2024-06-21	2.200	2.210	2.190	2.210	2.210	7,200
2024-06-20	2.200	2.220	2.170	2.220	2.220	63,400
2024-06-19	2.180	2.210	2.180	2.200	2.200	14,300
2024-06-18	2.180	2.220	2.180	2.200	2.200	51,200
2024-06-17	2.190	2.220	2.180	2.210	2.210	35,000
2024-06-14	2.180	2.210	2.170	2.210	2.210	81,000
2024-06-13	2.180	2.230	2.160	2.230	2.230	103,500
2024-06-12	2.220	2.230	2.160	2.220	2.220	61,600
2024-06-11	2.220	2.220	2.110	2.210	2.210	17,500
2024-06-07	2.230	2.230	2.110	2.220	2.220	61,900
2024-06-06	2.290	2.290	2.120	2.190	2.190	269,200
2024-06-05	2.350	2.350	2.270	2.310	2.310	100,200
2024-06-04	2.400	2.400	2.350	2.380	2.380	120,000
2024-06-03	2.400	2.410	2.400	2.410	2.410	36,500
2024-05-31	2.430	2.430	2.390	2.420	2.420	65,686
2024-05-30	2.430	2.430	2.390	2.410	2.410	24,086
2024-05-29	2.400	2.420	2.380	2.400	2.400	53,300
2024-05-28	2.360	2.380	2.350	2.380	2.380	24,800
2024-05-27	2.350	2.410	2.340	2.400	2.400	75,600
2024-05-24	2.400	2.420	2.400	2.420	2.420	12,500
2024-05-23	2.390	2.430	2.360	2.420	2.420	21,000
2024-05-22	2.410	2.450	2.400	2.410	2.410	72,600
2024-05-21	2.420	2.460	2.400	2.460	2.460	89,900
2024-05-20	2.460	2.460	2.390	2.460	2.460	72,900
2024-05-17	2.450	2.480	2.420	2.460	2.460	53,600
2024-05-16	2.410	2.440	2.410	2.440	2.440	22,500
2024-05-15	2.400	2.430	2.390	2.430	2.430	13,100
2024-05-14	2.430	2.430	2.390	2.430	2.430	49,810
2024-05-13	2.410	2.470	2.370	2.430	2.430	99,600
2024-05-10	2.500	2.500	2.430	2.470	2.470	15,800
2024-05-09	2.410	2.490	2.410	2.460	2.460	30,510
2024-05-08	2.410	2.480	2.410	2.450	2.450	10,100
2024-05-07	2.440	2.440	2.430	2.430	2.430	29,200
2024-05-06	2.420	2.530	2.420	2.490	2.490	26,000
2024-04-30	2.540	2.540	2.430	2.450	2.450	85,200
2024-04-29	2.510	2.590	2.510	2.540	2.540	40,400

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.