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
2024-04-26	2.620	2.620	2.410	2.590	2.590	59,250
2024-04-25	2.550	2.600	2.550	2.600	2.600	46,710
2024-04-24	2.540	2.590	2.540	2.590	2.590	86,400
2024-04-23	2.610	2.620	2.540	2.560	2.560	58,000
2024-04-22	2.450	2.620	2.450	2.620	2.620	34,300
2024-04-19	2.460	2.560	2.420	2.480	2.480	60,040
2024-04-18	2.490	2.490	2.390	2.460	2.460	25,640
2024-04-17	2.290	2.480	2.290	2.460	2.460	265,300
2024-04-16	2.370	2.370	2.220	2.300	2.300	93,400
2024-04-15	2.470	2.600	2.460	2.460	2.460	93,600
2024-04-12	2.560	2.560	2.530	2.530	2.530	33,900
2024-04-11	2.620	2.620	2.540	2.580	2.580	82,900
2024-04-10	2.580	2.610	2.570	2.610	2.610	62,500
2024-04-09	2.570	2.620	2.570	2.610	2.610	62,440
2024-04-08	2.640	2.640	2.500	2.620	2.620	104,800
2024-04-03	2.690	2.700	2.650	2.680	2.680	57,600
2024-04-02	2.740	2.740	2.670	2.700	2.700	67,600
2024-04-01	2.720	2.750	2.660	2.730	2.730	159,400
2024-03-29	2.670	2.690	2.660	2.690	2.690	67,300
2024-03-28	2.700	2.700	2.660	2.680	2.680	26,995
2024-03-27	2.690	2.720	2.650	2.650	2.650	74,900
2024-03-26	2.700	2.740	2.700	2.740	2.740	152,300
2024-03-25	2.640	2.750	2.620	2.740	2.740	330,210
2024-03-22	2.690	2.700	2.680	2.700	2.700	55,900
2024-03-21	2.720	2.720	2.670	2.700	2.700	53,700
2024-03-20	2.660	2.690	2.650	2.680	2.680	73,800
2024-03-19	2.730	2.730	2.650	2.690	2.690	48,300
2024-03-18	2.690	2.720	2.690	2.710	2.710	30,000
2024-03-15	2.700	2.730	2.680	2.720	2.720	45,300
2024-03-14	2.690	2.720	2.690	2.720	2.720	188,900
2024-03-13	2.720	2.760	2.690	2.760	2.760	326,910
2024-03-12	2.730	2.740	2.710	2.730	2.730	73,100
2024-03-11	2.700	2.750	2.700	2.750	2.750	36,600
2024-03-08	2.760	2.760	2.720	2.740	2.740	73,800
2024-03-07	2.700	2.760	2.700	2.760	2.760	77,040
2024-03-06	2.780	2.780	2.680	2.770	2.770	55,400
2024-03-05	2.730	2.760	2.730	2.740	2.740	57,900
2024-03-04	2.840	2.840	2.730	2.810	2.810	85,200
2024-03-01	2.830	2.850	2.780	2.840	2.840	89,400
2024-02-29	2.720	2.830	2.720	2.830	2.830	123,901
2024-02-28	2.840	2.880	2.750	2.770	2.770	246,100
2024-02-27	2.900	2.900	2.800	2.860	2.860	177,200
2024-02-26	2.870	2.940	2.820	2.930	2.930	685,500
2024-02-23	2.790	2.870	2.720	2.860	2.860	417,400
2024-02-22	2.740	2.790	2.730	2.760	2.760	108,700
2024-02-21	2.660	2.850	2.660	2.800	2.800	358,300
2024-02-20	2.650	2.750	2.620	2.740	2.740	309,200
2024-02-19	2.480	2.630	2.480	2.620	2.620	211,000
2024-02-08	2.440	2.490	2.380	2.480	2.480	137,600
2024-02-07	2.550	2.550	2.430	2.430	2.430	147,900
2024-02-06	2.500	2.560	2.450	2.550	2.550	169,700
2024-02-05	2.520	2.630	2.450	2.580	2.580	218,600
2024-02-02	2.520	2.550	2.460	2.540	2.540	141,200
2024-02-01	2.380	2.460	2.370	2.450	2.450	74,300
2024-01-31	2.560	2.560	2.460	2.470	2.470	146,400
2024-01-30	2.690	2.700	2.580	2.580	2.580	228,400
2024-01-29	2.830	2.830	2.650	2.750	2.750	145,000
2024-01-26	2.930	3.000	2.800	2.900	2.900	724,568
2024-01-25	2.840	2.910	2.830	2.910	2.910	727,619
2024-01-24	2.650	2.830	2.650	2.800	2.800	517,200

← NewerPage 11 of 21 · 1,212 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.