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
2022-05-10	2.710	2.730	2.650	2.730	2.730	30,000
2022-05-09	2.710	2.720	2.650	2.720	2.720	15,100
2022-05-06	2.620	2.740	2.620	2.720	2.720	18,800
2022-05-05	2.670	2.760	2.670	2.760	2.760	11,000
2022-04-29	2.740	2.740	2.650	2.730	2.730	5,800
2022-04-28	2.610	2.780	2.610	2.720	2.720	50,600
2022-04-27	2.680	2.680	2.610	2.670	2.670	7,900
2022-04-26	2.780	2.780	2.620	2.680	2.680	18,900
2022-04-25	2.650	2.790	2.640	2.660	2.660	113,900
2022-04-22	2.730	2.730	2.650	2.720	2.720	59,100
2022-04-21	2.710	2.710	2.670	2.680	2.680	87,500
2022-04-20	2.700	2.790	2.660	2.760	2.760	74,700
2022-04-19	2.730	2.730	2.700	2.730	2.730	12,300
2022-04-18	2.660	2.740	2.660	2.740	2.740	68,100
2022-04-15	2.750	2.750	2.720	2.750	2.750	52,400
2022-04-14	2.730	2.780	2.720	2.780	2.780	30,900
2022-04-13	2.740	2.760	2.730	2.760	2.760	2,500
2022-04-12	2.770	2.780	2.770	2.780	2.780	3,000
2022-04-11	2.740	2.780	2.730	2.770	2.770	55,900
2022-04-08	2.750	2.840	2.750	2.840	2.840	63,500
2022-04-07	2.810	2.850	2.760	2.850	2.850	29,800
2022-04-06	2.810	2.900	2.810	2.880	2.880	153,900
2022-04-01	2.690	2.800	2.690	2.800	2.800	76,600
2022-03-31	2.770	2.800	2.680	2.790	2.790	89,200
2022-03-30	2.800	2.800	2.770	2.800	2.800	27,800
2022-03-29	2.750	2.780	2.740	2.780	2.780	24,300
2022-03-28	2.660	2.800	2.660	2.780	2.780	20,500
2022-03-25	2.800	2.810	2.750	2.800	2.800	18,800
2022-03-24	2.750	2.800	2.750	2.800	2.800	32,700
2022-03-23	2.790	2.790	2.750	2.780	2.780	3,600
2022-03-22	2.800	2.800	2.760	2.780	2.780	21,200
2022-03-21	2.770	2.790	2.770	2.780	2.780	49,900
2022-03-18	2.750	2.760	2.750	2.760	2.760	27,300
2022-03-17	2.740	2.760	2.690	2.760	2.760	46,200
2022-03-16	2.670	2.740	2.670	2.740	2.740	40,500
2022-03-15	2.660	2.750	2.580	2.670	2.670	72,800
2022-03-14	2.820	2.820	2.550	2.770	2.770	37,500
2022-03-11	2.810	2.830	2.790	2.830	2.830	29,300
2022-03-10	2.850	2.860	2.820	2.830	2.830	96,800
2022-03-09	2.860	2.860	2.820	2.840	2.840	20,700
2022-03-08	2.850	2.880	2.820	2.870	2.870	116,800
2022-03-07	2.920	2.920	2.830	2.900	2.900	64,400
2022-03-04	2.910	2.910	2.900	2.910	2.910	59,100
2022-03-03	2.940	2.940	2.910	2.920	2.920	98,500
2022-03-02	2.950	2.960	2.930	2.940	2.940	52,700
2022-03-01	2.950	2.950	2.930	2.950	2.950	40,876
2022-02-28	2.960	2.960	2.910	2.940	2.940	107,600
2022-02-25	2.970	2.980	2.950	2.970	2.970	81,800
2022-02-24	3.020	3.020	2.940	2.970	2.970	250,300
2022-02-23	3.050	3.060	3.020	3.040	3.040	197,900
2022-02-22	3.020	3.150	3.000	3.110	3.110	489,000
2022-02-21	3.130	3.150	3.050	3.100	3.100	253,800
2022-02-18	2.910	3.120	2.910	3.120	3.120	707,584
2022-02-17	2.920	2.960	2.920	2.960	2.960	10,900
2022-02-16	2.950	2.950	2.910	2.930	2.930	32,600
2022-02-15	2.930	2.940	2.920	2.940	2.940	14,600
2022-02-14	2.920	2.950	2.920	2.940	2.940	40,600
2022-02-11	2.920	2.960	2.920	2.960	2.960	300
2022-02-10	2.930	2.960	2.930	2.960	2.960	22,900
2022-02-09	2.940	2.950	2.920	2.940	2.940	12,400

← NewerPage 19 of 21 · 1,213 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.