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
2023-02-02	2.730	2.740	2.710	2.740	2.740	33,600
2023-02-01	2.730	2.740	2.710	2.740	2.740	18,700
2023-01-31	2.710	2.740	2.710	2.740	2.740	40,250
2023-01-30	2.730	2.750	2.710	2.750	2.750	71,000
2023-01-20	2.740	2.740	2.740	2.740	2.740	1,900
2023-01-19	2.730	2.750	2.730	2.740	2.740	18,300
2023-01-18	2.710	2.740	2.710	2.740	2.740	44,200
2023-01-17	2.680	2.720	2.680	2.720	2.720	24,400
2023-01-16	2.680	2.720	2.680	2.710	2.710	113,701
2023-01-13	2.680	2.720	2.670	2.720	2.720	69,700
2023-01-12	2.710	2.720	2.670	2.720	2.720	47,100
2023-01-11	2.710	2.730	2.710	2.720	2.720	88,600
2023-01-10	2.710	2.720	2.690	2.720	2.720	51,900
2023-01-09	2.750	2.770	2.710	2.710	2.710	18,700
2023-01-06	2.770	2.770	2.720	2.770	2.770	16,200
2023-01-05	2.770	2.770	2.770	2.770	2.770	100
2023-01-04	2.760	2.770	2.730	2.770	2.770	50,200
2023-01-03	2.730	2.760	2.720	2.760	2.760	37,000
2022-12-30	2.770	2.780	2.770	2.780	2.780	3,100
2022-12-29	2.780	2.780	2.780	2.780	2.780	100
2022-12-28	2.800	2.800	2.750	2.780	2.780	50,700
2022-12-27	2.800	2.800	2.780	2.800	2.800	7,600
2022-12-26	2.800	2.800	2.800	2.800	2.800	100
2022-12-23	2.780	2.800	2.780	2.800	2.800	4,400
2022-12-22	2.780	2.790	2.780	2.790	2.790	58,300
2022-12-21	2.790	2.800	2.790	2.800	2.800	1,300
2022-12-20	2.800	2.810	2.760	2.810	2.810	19,200
2022-12-19	2.780	2.810	2.770	2.810	2.810	26,200
2022-12-16	2.800	2.800	2.780	2.800	2.800	3,400
2022-12-15	2.800	2.810	2.800	2.800	2.800	53,400
2022-12-14	2.810	2.820	2.810	2.820	2.820	38,000
2022-12-13	2.810	2.810	2.790	2.810	2.810	45,000
2022-12-12	2.810	2.810	2.810	2.810	2.810	500
2022-12-09	2.800	2.820	2.780	2.820	2.820	38,500
2022-12-08	2.790	2.830	2.770	2.820	2.820	235,311
2022-12-07	2.820	2.830	2.770	2.820	2.820	220,900
2022-12-06	2.820	2.830	2.800	2.830	2.830	116,000
2022-12-05	2.830	2.840	2.760	2.840	2.840	229,300
2022-12-02	2.800	2.820	2.800	2.820	2.820	122,000
2022-12-01	2.790	2.820	2.760	2.810	2.810	79,100
2022-11-30	2.780	2.830	2.780	2.820	2.820	120,100
2022-11-29	2.780	2.810	2.780	2.810	2.810	114,900
2022-11-28	2.730	2.780	2.730	2.780	2.780	2,800
2022-11-25	2.760	2.780	2.760	2.780	2.780	44,700
2022-11-24	2.790	2.800	2.770	2.790	2.790	21,300
2022-11-23	2.780	2.780	2.750	2.770	2.770	77,700
2022-11-22	2.770	2.810	2.760	2.790	2.790	114,800
2022-11-21	2.800	2.800	2.760	2.790	2.790	9,000
2022-11-18	2.770	2.800	2.750	2.800	2.800	24,800
2022-11-17	2.770	2.850	2.770	2.810	2.810	52,952
2022-11-16	2.780	2.800	2.780	2.790	2.790	8,300
2022-11-15	2.770	2.800	2.770	2.800	2.800	151,300
2022-11-14	2.810	2.810	2.810	2.810	2.810	600
2022-11-11	2.810	2.810	2.770	2.810	2.810	59,600
2022-11-10	2.810	2.810	2.810	2.810	2.810	200
2022-11-09	2.780	2.840	2.750	2.820	2.820	281,100
2022-11-08	2.810	2.820	2.800	2.820	2.820	53,800
2022-11-07	2.810	2.860	2.790	2.850	2.850	101,200
2022-11-04	2.820	2.820	2.760	2.790	2.790	41,000
2022-11-03	2.780	2.800	2.780	2.800	2.800	600

← NewerPage 16 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.