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
2022-11-02	2.770	2.830	2.770	2.810	2.810	76,500
2022-11-01	2.730	2.890	2.730	2.790	2.790	27,500
2022-10-31	2.790	2.800	2.750	2.800	2.800	10,100
2022-10-28	2.800	2.800	2.740	2.780	2.780	57,100
2022-10-27	2.800	2.820	2.780	2.810	2.810	178,900
2022-10-26	2.780	2.800	2.750	2.790	2.790	53,000
2022-10-25	2.750	2.790	2.720	2.790	2.790	27,200
2022-10-24	2.800	2.820	2.720	2.800	2.800	227,900
2022-10-21	2.850	2.860	2.710	2.860	2.860	390,300
2022-10-20	2.780	2.850	2.780	2.830	2.830	116,800
2022-10-19	2.800	2.810	2.790	2.810	2.810	49,600
2022-10-18	2.820	2.820	2.800	2.820	2.820	28,100
2022-10-17	2.790	2.820	2.790	2.820	2.820	35,000
2022-10-14	2.780	2.830	2.780	2.820	2.820	52,100
2022-10-13	2.780	2.780	2.710	2.770	2.770	11,300
2022-10-12	2.720	2.770	2.720	2.770	2.770	66,700
2022-10-11	2.720	2.730	2.640	2.730	2.730	23,100
2022-10-10	2.760	2.760	2.680	2.720	2.720	55,444
2022-09-30	2.770	2.780	2.670	2.770	2.770	194,300
2022-09-29	2.830	2.890	2.770	2.790	2.790	66,900
2022-09-28	2.860	2.950	2.810	2.920	2.920	168,300
2022-09-27	2.950	2.990	2.890	2.990	2.990	10,900
2022-09-26	2.930	2.970	2.890	2.970	2.970	61,552
2022-09-23	3.020	3.020	2.990	3.010	3.010	13,400
2022-09-22	2.960	3.030	2.960	3.030	3.030	2,900
2022-09-21	3.050	3.050	2.910	3.030	3.030	88,000
2022-09-20	3.010	3.040	2.970	3.040	3.040	11,600
2022-09-19	3.050	3.050	2.980	3.030	3.030	11,200
2022-09-16	3.030	3.040	2.930	3.040	3.040	64,544
2022-09-15	3.010	3.050	2.980	3.040	3.040	72,044
2022-09-14	2.910	3.050	2.910	3.050	3.050	39,500
2022-09-13	3.010	3.050	3.010	3.050	3.050	68,500
2022-09-09	3.010	3.060	3.010	3.030	3.030	61,617
2022-09-08	3.030	3.050	3.010	3.030	3.030	64,700
2022-09-07	2.990	3.040	2.990	3.030	3.030	71,000
2022-09-06	3.040	3.040	2.980	3.040	3.040	22,800
2022-09-05	2.980	3.060	2.980	3.040	3.040	13,500
2022-09-02	3.020	3.040	2.980	3.040	3.040	50,600
2022-09-01	2.990	3.020	2.980	3.010	3.010	9,300
2022-08-31	2.930	2.990	2.930	2.990	2.990	30,700
2022-08-30	3.040	3.040	2.950	3.010	3.010	167,500
2022-08-29	3.030	3.050	3.000	3.050	3.050	52,800
2022-08-26	3.030	3.100	3.010	3.050	3.050	108,400
2022-08-25	3.110	3.150	3.040	3.060	3.060	182,000
2022-08-24	3.140	3.180	3.100	3.140	3.140	1,060,229
2022-08-23	3.040	3.160	3.040	3.150	3.150	1,659,569
2022-08-22	3.030	3.030	2.980	3.010	3.010	37,700
2022-08-19	3.050	3.070	2.990	3.020	3.020	87,600
2022-08-18	3.000	3.050	2.990	3.040	3.040	153,600
2022-08-17	3.000	3.020	3.000	3.010	3.010	37,500
2022-08-16	2.990	3.010	2.960	3.010	3.010	42,005
2022-08-15	3.010	3.030	2.990	3.010	3.010	32,300
2022-08-12	3.020	3.020	2.940	3.000	3.000	17,600
2022-08-11	3.040	3.040	3.000	3.010	3.010	33,500
2022-08-10	3.010	3.020	2.980	3.010	3.010	170,500
2022-08-09	2.980	3.010	2.980	2.980	2.980	202,700
2022-08-08	2.960	2.980	2.960	2.980	2.980	17,200
2022-08-05	2.900	2.970	2.900	2.970	2.970	21,118
2022-08-04	2.940	2.940	2.900	2.940	2.940	170,300
2022-08-03	2.910	2.920	2.860	2.920	2.920	36,200

← NewerPage 17 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.