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
2024-01-23	2.830	2.840	2.650	2.700	2.700	163,000
2024-01-22	2.720	2.840	2.720	2.780	2.780	196,300
2024-01-19	2.640	2.710	2.580	2.650	2.650	125,300
2024-01-18	2.730	2.760	2.610	2.740	2.740	266,100
2024-01-17	2.830	2.940	2.800	2.860	2.860	594,401
2024-01-16	2.650	2.880	2.630	2.860	2.860	607,201
2024-01-15	2.500	2.730	2.500	2.720	2.720	229,900
2024-01-12	2.500	2.600	2.480	2.600	2.600	69,900
2024-01-11	2.580	2.580	2.450	2.550	2.550	54,700
2024-01-10	2.560	2.580	2.410	2.580	2.580	137,200
2024-01-09	2.720	2.720	2.600	2.600	2.600	142,000
2024-01-08	2.610	2.700	2.610	2.660	2.660	15,100
2024-01-05	2.760	2.760	2.670	2.740	2.740	178,200
2024-01-04	2.780	2.780	2.700	2.760	2.760	19,000
2024-01-03	2.730	2.790	2.670	2.780	2.780	121,268
2024-01-02	2.720	2.800	2.720	2.790	2.790	118,500
2023-12-29	2.780	2.780	2.720	2.770	2.770	92,500
2023-12-28	2.690	2.790	2.600	2.790	2.790	165,687
2023-12-27	2.650	2.700	2.650	2.660	2.660	72,600
2023-12-26	2.760	2.760	2.620	2.720	2.720	256,950
2023-12-25	2.760	2.800	2.710	2.790	2.790	271,200
2023-12-22	2.700	2.840	2.700	2.780	2.780	65,750
2023-12-21	2.630	2.800	2.630	2.790	2.790	300,200
2023-12-20	2.680	2.740	2.630	2.720	2.720	166,500
2023-12-19	2.570	2.730	2.550	2.680	2.680	671,388
2023-12-18	2.540	2.580	2.530	2.560	2.560	277,600
2023-12-15	2.460	2.550	2.430	2.530	2.530	509,500
2023-12-14	2.480	2.500	2.280	2.500	2.500	312,300
2023-12-13	2.450	2.500	2.370	2.490	2.490	488,500
2023-12-12	2.280	2.400	2.280	2.400	2.400	629,900
2023-12-11	2.030	2.270	2.030	2.250	2.250	900,656
2023-12-08	2.150	2.150	2.070	2.080	2.080	38,000
2023-12-07	1.980	2.160	1.970	2.160	2.160	475,100
2023-12-06	2.000	2.010	1.980	2.010	2.010	68,067
2023-12-05	2.000	2.000	1.990	1.990	1.990	29,000
2023-12-04	2.010	2.010	1.980	2.010	2.010	15,800
2023-12-01	1.980	2.010	1.960	2.010	2.010	99,200
2023-11-30	2.000	2.010	1.980	2.010	2.010	113,100
2023-11-29	1.960	2.020	1.960	2.020	2.020	109,800
2023-11-28	1.950	2.020	1.950	2.010	2.010	99,700
2023-11-27	1.980	2.000	1.930	2.000	2.000	203,700
2023-11-24	1.980	2.000	1.970	2.000	2.000	34,600
2023-11-23	1.980	2.010	1.980	2.000	2.000	87,300
2023-11-22	2.020	2.030	2.000	2.000	2.000	148,500
2023-11-21	2.010	2.030	2.010	2.020	2.020	112,499
2023-11-20	1.990	2.020	1.970	2.020	2.020	115,600
2023-11-17	1.980	2.000	1.960	2.000	2.000	29,300
2023-11-16	1.980	1.980	1.950	1.980	1.980	39,700
2023-11-15	1.960	1.990	1.960	1.990	1.990	105,900
2023-11-14	1.940	1.980	1.940	1.970	1.970	57,300
2023-11-13	1.960	1.970	1.930	1.970	1.970	64,390
2023-11-10	1.970	1.990	1.960	1.980	1.980	81,300
2023-11-09	1.990	2.000	1.960	2.000	2.000	61,300
2023-11-08	1.990	2.000	1.960	2.000	2.000	76,700
2023-11-07	1.980	1.990	1.970	1.990	1.990	85,300
2023-11-06	1.980	2.000	1.980	2.000	2.000	71,700
2023-11-03	1.970	2.010	1.970	2.010	2.010	43,100
2023-11-02	2.000	2.000	1.920	1.970	1.970	119,900
2023-11-01	1.990	2.010	1.990	2.010	2.010	50,200
2023-10-31	2.040	2.050	2.000	2.040	2.040	27,700

← NewerPage 12 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.