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
2023-04-28	2.460	2.530	2.460	2.510	2.510	46,400
2023-04-27	2.480	2.520	2.480	2.520	2.520	43,000
2023-04-26	2.510	2.530	2.450	2.530	2.530	38,500
2023-04-25	2.530	2.530	2.440	2.520	2.520	60,200
2023-04-24	2.540	2.540	2.540	2.540	2.540	1,600
2023-04-21	2.540	2.550	2.500	2.540	2.540	55,000
2023-04-20	2.550	2.550	2.510	2.530	2.530	31,600
2023-04-19	2.560	2.560	2.510	2.560	2.560	43,400
2023-04-18	2.510	2.570	2.500	2.570	2.570	22,800
2023-04-17	2.520	2.610	2.520	2.610	2.610	322,500
2023-04-14	2.600	2.600	2.560	2.600	2.600	71,900
2023-04-13	2.620	2.620	2.590	2.610	2.610	11,400
2023-04-12	2.580	2.610	2.580	2.610	2.610	17,600
2023-04-11	2.610	2.610	2.600	2.610	2.610	6,600
2023-04-10	2.630	2.630	2.580	2.600	2.600	5,800
2023-04-07	2.610	2.630	2.600	2.620	2.620	97,700
2023-04-06	2.610	2.610	2.570	2.600	2.600	900
2023-04-04	2.620	2.620	2.550	2.600	2.600	32,600
2023-04-03	2.580	2.610	2.570	2.610	2.610	20,500
2023-03-31	2.620	2.620	2.590	2.620	2.620	33,800
2023-03-30	2.620	2.620	2.570	2.620	2.620	8,800
2023-03-29	2.610	2.630	2.580	2.630	2.630	11,500
2023-03-28	2.550	2.640	2.550	2.630	2.630	52,700
2023-03-27	2.580	2.650	2.580	2.650	2.650	19,700
2023-03-24	2.500	2.650	2.500	2.640	2.640	33,900
2023-03-23	2.640	2.640	2.610	2.640	2.640	27,500
2023-03-22	2.600	2.630	2.600	2.630	2.630	56,800
2023-03-21	2.580	2.650	2.550	2.650	2.650	47,600
2023-03-20	2.590	2.590	2.550	2.580	2.580	42,200
2023-03-17	2.590	2.590	2.560	2.580	2.580	34,200
2023-03-16	2.560	2.590	2.510	2.580	2.580	33,400
2023-03-15	2.580	2.590	2.570	2.580	2.580	55,000
2023-03-14	2.580	2.580	2.550	2.580	2.580	13,000
2023-03-13	2.590	2.600	2.570	2.590	2.590	57,190
2023-03-10	2.590	2.620	2.560	2.610	2.610	38,600
2023-03-09	2.610	2.630	2.600	2.630	2.630	36,600
2023-03-08	2.630	2.640	2.600	2.630	2.630	44,990
2023-03-07	2.640	2.650	2.620	2.640	2.640	47,590
2023-03-06	2.650	2.650	2.610	2.650	2.650	41,300
2023-03-03	2.660	2.660	2.600	2.660	2.660	120,000
2023-03-02	2.700	2.700	2.660	2.670	2.670	34,090
2023-03-01	2.680	2.700	2.670	2.690	2.690	39,000
2023-02-28	2.650	2.680	2.640	2.670	2.670	52,100
2023-02-27	2.660	2.660	2.630	2.660	2.660	90,100
2023-02-24	2.650	2.740	2.650	2.680	2.680	120,700
2023-02-23	2.660	2.680	2.660	2.680	2.680	22,400
2023-02-22	2.690	2.690	2.670	2.680	2.680	5,400
2023-02-21	2.690	2.700	2.670	2.690	2.690	73,500
2023-02-20	2.660	2.690	2.660	2.690	2.690	34,600
2023-02-17	2.690	2.700	2.680	2.700	2.700	66,500
2023-02-16	2.710	2.720	2.690	2.720	2.720	12,100
2023-02-15	2.690	2.710	2.690	2.710	2.710	44,300
2023-02-14	2.700	2.710	2.680	2.710	2.710	8,100
2023-02-13	2.710	2.730	2.680	2.720	2.720	141,200
2023-02-10	2.730	2.730	2.670	2.730	2.730	196,500
2023-02-09	2.720	2.730	2.720	2.730	2.730	45,200
2023-02-08	2.710	2.730	2.710	2.730	2.730	17,300
2023-02-07	2.690	2.720	2.690	2.710	2.710	22,300
2023-02-06	2.720	2.720	2.680	2.720	2.720	23,400
2023-02-03	2.740	2.740	2.700	2.730	2.730	50,500

← NewerPage 15 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.