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
2023-10-30	2.000	2.050	2.000	2.040	2.040	65,200
2023-10-27	1.990	2.000	1.960	2.000	2.000	17,500
2023-10-26	1.960	1.990	1.960	1.990	1.990	29,900
2023-10-25	2.000	2.010	1.970	2.010	2.010	87,800
2023-10-24	1.950	2.010	1.950	2.000	2.000	23,900
2023-10-23	1.980	1.980	1.950	1.980	1.980	16,400
2023-10-20	1.970	2.040	1.970	2.010	2.010	192,200
2023-10-19	2.030	2.040	1.980	1.980	1.980	245,800
2023-10-18	2.070	2.120	2.030	2.030	2.030	70,700
2023-10-17	2.070	2.120	2.070	2.110	2.110	23,000
2023-10-16	2.090	2.140	2.080	2.110	2.110	29,500
2023-10-13	2.080	2.140	2.080	2.130	2.130	37,600
2023-10-12	2.130	2.150	2.110	2.140	2.140	43,700
2023-10-11	2.110	2.170	2.100	2.150	2.150	5,600
2023-10-10	2.100	2.170	2.100	2.150	2.150	42,100
2023-10-09	2.160	2.160	2.110	2.130	2.130	27,800
2023-09-28	2.120	2.180	2.100	2.170	2.170	56,617
2023-09-27	2.130	2.130	2.100	2.130	2.130	32,700
2023-09-26	2.120	2.150	2.080	2.130	2.130	37,522
2023-09-25	2.160	2.180	2.090	2.140	2.140	97,500
2023-09-22	2.180	2.220	2.120	2.190	2.190	113,517
2023-09-21	2.130	2.200	2.100	2.190	2.190	77,100
2023-09-20	2.200	2.200	2.150	2.200	2.200	27,900
2023-09-19	2.170	2.240	2.170	2.240	2.240	16,100
2023-09-18	2.110	2.290	2.110	2.260	2.260	32,800
2023-09-15	2.320	2.320	2.250	2.250	2.250	73,100
2023-09-14	2.280	2.330	2.260	2.310	2.310	55,800
2023-09-13	2.310	2.350	2.270	2.320	2.320	33,200
2023-09-12	2.340	2.340	2.340	2.340	2.340	9,100
2023-09-11	2.300	2.340	2.300	2.340	2.340	44,800
2023-09-08	2.340	2.340	2.330	2.340	2.340	12,500
2023-09-07	2.330	2.360	2.300	2.320	2.320	63,500
2023-09-06	2.360	2.370	2.330	2.360	2.360	58,900
2023-09-05	2.340	2.360	2.320	2.360	2.360	72,500
2023-09-04	2.310	2.400	2.310	2.400	2.400	43,800
2023-09-01	2.470	2.470	2.300	2.380	2.380	357,500
2023-08-31	2.440	2.470	2.420	2.470	2.470	14,400
2023-08-30	2.490	2.510	2.450	2.500	2.500	93,900
2023-08-29	2.430	2.490	2.420	2.480	2.480	194,700
2023-08-28	2.500	2.550	2.430	2.470	2.470	116,500
2023-08-25	2.480	2.480	2.420	2.430	2.430	71,400
2023-08-24	2.450	2.520	2.450	2.520	2.520	27,200
2023-08-23	2.460	2.560	2.460	2.530	2.530	12,205
2023-08-22	2.520	2.560	2.450	2.550	2.550	131,400
2023-08-21	2.540	2.580	2.520	2.530	2.530	23,400
2023-08-18	2.520	2.590	2.520	2.580	2.580	11,000
2023-08-17	2.520	2.620	2.520	2.610	2.610	30,400
2023-08-16	2.590	2.590	2.540	2.550	2.550	61,700
2023-08-15	2.610	2.630	2.570	2.600	2.600	69,900
2023-08-14	2.650	2.650	2.610	2.630	2.630	35,100
2023-08-11	2.620	2.630	2.620	2.630	2.630	15,800
2023-08-10	2.620	2.650	2.610	2.650	2.650	8,700
2023-08-09	2.620	2.660	2.620	2.630	2.630	27,600
2023-08-08	2.660	2.670	2.650	2.660	2.660	25,000
2023-08-07	2.720	2.720	2.630	2.670	2.670	66,200
2023-08-04	2.690	2.690	2.680	2.690	2.690	19,300
2023-08-03	2.670	2.680	2.670	2.680	2.680	25,900
2023-08-02	2.690	2.690	2.650	2.680	2.680	22,700
2023-08-01	2.650	2.690	2.650	2.680	2.680	28,205
2023-07-31	2.640	2.680	2.640	2.680	2.680	110,900

← NewerPage 13 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.