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
2023-07-28	2.610	2.630	2.600	2.630	2.630	36,100
2023-07-27	2.630	2.630	2.620	2.630	2.630	31,900
2023-07-26	2.610	2.630	2.610	2.620	2.620	37,000
2023-07-25	2.630	2.640	2.580	2.640	2.640	149,500
2023-07-24	2.620	2.620	2.610	2.620	2.620	11,500
2023-07-21	2.600	2.620	2.580	2.620	2.620	71,700
2023-07-20	2.630	2.630	2.610	2.610	2.610	38,800
2023-07-19	2.610	2.640	2.600	2.630	2.630	45,900
2023-07-18	2.590	2.640	2.590	2.630	2.630	300,100
2023-07-17	2.620	2.660	2.590	2.600	2.600	486,900
2023-07-14	2.660	2.700	2.630	2.630	2.630	159,200
2023-07-13	2.700	2.740	2.640	2.660	2.660	366,700
2023-07-12	2.700	2.750	2.690	2.700	2.700	192,901
2023-07-11	2.780	2.900	2.750	2.750	2.750	544,500
2023-07-10	2.800	2.940	2.750	2.930	2.930	1,173,241
2023-07-07	2.770	2.810	2.680	2.780	2.780	520,119
2023-07-06	2.650	2.740	2.650	2.720	2.720	766,507
2023-07-05	2.590	2.610	2.580	2.610	2.610	401,200
2023-07-04	2.580	2.650	2.560	2.640	2.640	797,001
2023-07-03	2.510	2.510	2.470	2.500	2.500	121,150
2023-06-30	2.530	2.550	2.510	2.530	2.530	100,500
2023-06-29	2.510	2.520	2.500	2.520	2.520	41,000
2023-06-28	2.560	2.560	2.460	2.500	2.500	128,900
2023-06-27	2.570	2.570	2.510	2.550	2.550	120,600
2023-06-26	2.450	2.590	2.450	2.570	2.570	791,852
2023-06-21	2.370	2.450	2.370	2.440	2.440	34,500
2023-06-20	2.370	2.430	2.370	2.430	2.430	27,800
2023-06-19	2.380	2.440	2.350	2.440	2.440	66,200
2023-06-16	2.440	2.440	2.380	2.430	2.430	27,400
2023-06-15	2.450	2.460	2.360	2.440	2.440	162,400
2023-06-14	2.410	2.450	2.410	2.450	2.450	18,800
2023-06-13	2.450	2.460	2.430	2.460	2.460	22,000
2023-06-12	2.300	2.450	2.300	2.450	2.450	53,100
2023-06-09	2.450	2.450	2.450	2.450	2.450	700
2023-06-08	2.450	2.460	2.410	2.450	2.450	14,600
2023-06-07	2.420	2.460	2.420	2.460	2.460	12,300
2023-06-06	2.420	2.470	2.420	2.460	2.460	22,400
2023-06-05	2.480	2.480	2.430	2.480	2.480	32,100
2023-06-02	2.480	2.480	2.430	2.470	2.470	28,800
2023-06-01	2.470	2.480	2.410	2.480	2.480	37,500
2023-05-31	2.480	2.490	2.430	2.480	2.480	7,500
2023-05-30	2.450	2.500	2.440	2.490	2.490	26,600
2023-05-29	2.510	2.520	2.430	2.490	2.490	102,000
2023-05-26	2.500	2.510	2.460	2.510	2.510	15,300
2023-05-25	2.490	2.500	2.440	2.500	2.500	26,500
2023-05-24	2.470	2.510	2.450	2.490	2.490	16,100
2023-05-23	2.460	2.480	2.460	2.480	2.480	16,700
2023-05-22	2.430	2.500	2.430	2.470	2.470	8,100
2023-05-19	2.470	2.510	2.460	2.500	2.500	44,200
2023-05-18	2.430	2.500	2.430	2.490	2.490	11,600
2023-05-17	2.460	2.510	2.400	2.500	2.500	41,600
2023-05-16	2.500	2.500	2.480	2.480	2.480	10,100
2023-05-15	2.470	2.510	2.470	2.500	2.500	11,200
2023-05-12	2.490	2.490	2.440	2.480	2.480	11,600
2023-05-11	2.420	2.500	2.420	2.490	2.490	5,800
2023-05-10	2.520	2.520	2.520	2.520	2.520	4,500
2023-05-09	2.520	2.520	2.520	2.520	2.520	500
2023-05-08	2.510	2.510	2.460	2.510	2.510	23,800
2023-05-05	2.510	2.510	2.450	2.510	2.510	1,600
2023-05-04	2.440	2.520	2.420	2.500	2.500	17,740

← NewerPage 14 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.