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
2022-08-02	2.900	2.940	2.820	2.920	2.920	329,900
2022-08-01	2.920	2.970	2.910	2.970	2.970	50,900
2022-07-29	2.950	2.980	2.940	2.980	2.980	18,100
2022-07-28	2.950	2.990	2.900	2.980	2.980	213,400
2022-07-27	2.950	2.950	2.950	2.950	2.950	100
2022-07-26	2.890	2.950	2.890	2.950	2.950	90,100
2022-07-25	2.930	2.940	2.900	2.940	2.940	103,500
2022-07-22	2.900	2.950	2.890	2.900	2.900	65,800
2022-07-21	2.940	2.950	2.900	2.950	2.950	28,800
2022-07-20	2.890	2.940	2.890	2.940	2.940	8,100
2022-07-19	2.940	2.940	2.920	2.930	2.930	13,300
2022-07-18	2.910	2.940	2.910	2.940	2.940	11,500
2022-07-15	2.880	2.910	2.880	2.910	2.910	48,000
2022-07-14	2.890	2.920	2.890	2.920	2.920	42,900
2022-07-13	2.880	2.910	2.880	2.910	2.910	40,190
2022-07-12	2.880	2.900	2.860	2.900	2.900	63,100
2022-07-11	2.890	2.920	2.890	2.920	2.920	12,500
2022-07-08	2.910	2.920	2.910	2.920	2.920	73,418
2022-07-07	2.910	2.930	2.870	2.920	2.920	82,418
2022-07-06	2.880	2.910	2.870	2.910	2.910	61,800
2022-07-05	2.900	2.910	2.880	2.900	2.900	73,000
2022-07-04	2.910	2.910	2.890	2.910	2.910	69,800
2022-07-01	2.890	2.980	2.870	2.940	2.940	101,205
2022-06-30	2.950	2.950	2.890	2.930	2.930	109,800
2022-06-29	3.040	3.060	2.950	2.950	2.950	405,900
2022-06-28	2.900	3.050	2.900	3.040	3.040	350,875
2022-06-27	2.890	2.900	2.880	2.900	2.900	122,800
2022-06-24	2.900	2.950	2.900	2.930	2.930	104,300
2022-06-23	2.930	2.980	2.860	2.920	2.920	326,100
2022-06-22	2.880	2.980	2.800	2.970	2.970	407,400
2022-06-21	2.770	2.930	2.760	2.880	2.880	481,900
2022-06-20	2.710	2.750	2.710	2.750	2.750	27,200
2022-06-17	2.750	2.770	2.720	2.770	2.770	16,500
2022-06-16	2.780	2.780	2.730	2.780	2.780	27,800
2022-06-15	2.760	2.780	2.750	2.780	2.780	99,700
2022-06-14	2.710	2.760	2.680	2.760	2.760	196,100
2022-06-13	2.780	2.780	2.710	2.760	2.760	27,800
2022-06-10	2.780	2.780	2.740	2.770	2.770	34,800
2022-06-09	2.780	2.780	2.750	2.770	2.770	4,200
2022-06-08	2.770	2.770	2.730	2.770	2.770	4,900
2022-06-07	2.780	2.780	2.750	2.760	2.760	30,819
2022-06-06	2.750	2.770	2.740	2.770	2.770	60,500
2022-06-02	2.730	2.770	2.730	2.760	2.760	65,200
2022-06-01	2.730	2.730	2.700	2.730	2.730	34,428
2022-05-31	2.710	2.750	2.680	2.730	2.730	96,600
2022-05-30	2.710	2.740	2.670	2.740	2.740	32,100
2022-05-27	2.670	2.760	2.670	2.740	2.740	62,000
2022-05-26	2.680	2.710	2.680	2.700	2.700	36,900
2022-05-25	2.670	2.700	2.650	2.690	2.690	30,800
2022-05-24	2.680	2.720	2.660	2.670	2.670	19,900
2022-05-23	2.680	2.680	2.650	2.680	2.680	14,700
2022-05-20	2.640	2.670	2.620	2.660	2.660	49,100
2022-05-19	2.640	2.650	2.640	2.650	2.650	14,300
2022-05-18	2.620	2.670	2.620	2.670	2.670	13,500
2022-05-17	2.680	2.680	2.610	2.670	2.670	13,028
2022-05-16	2.650	2.680	2.620	2.670	2.670	11,700
2022-05-13	2.650	2.710	2.600	2.710	2.710	109,100
2022-05-12	2.660	2.710	2.600	2.710	2.710	42,800
2022-05-11	2.650	2.720	2.650	2.720	2.720	13,100
2022-05-10	2.710	2.730	2.650	2.730	2.730	30,000

← NewerPage 18 of 21 · 1,212 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.