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
2026-07-20	2.190	2.190	2.170	2.170	2.170	22,100
2026-07-17	2.150	2.190	2.130	2.190	2.190	24,500
2026-07-16	2.180	2.180	2.150	2.180	2.180	16,700
2026-07-15	2.110	2.170	2.110	2.140	2.140	35,000
2026-07-14	2.130	2.170	2.130	2.170	2.170	14,500
2026-07-13	2.120	2.160	2.120	2.160	2.160	5,300
2026-07-10	2.130	2.180	2.130	2.170	2.170	9,200
2026-07-09	2.180	2.190	2.130	2.180	2.180	5,400
2026-07-08	2.150	2.170	2.120	2.170	2.170	22,400
2026-07-07	2.200	2.200	2.150	2.150	2.150	65,500
2026-07-06	2.160	2.200	2.150	2.180	2.180	21,800
2026-07-03	2.180	2.180	2.170	2.180	2.180	11,100
2026-07-02	2.150	2.190	2.150	2.190	2.190	50,500
2026-07-01	2.100	2.210	2.100	2.190	2.190	85,400
2026-06-30	2.190	2.190	2.160	2.180	2.180	70,510
2026-06-29	2.120	2.160	2.120	2.160	2.160	37,700
2026-06-26	2.160	2.170	2.120	2.170	2.170	61,900
2026-06-25	2.160	2.190	2.150	2.190	2.190	60,800
2026-06-24	2.280	2.280	2.150	2.190	2.190	121,400
2026-06-23	2.260	2.270	2.240	2.260	2.260	86,000
2026-06-22	2.230	2.260	2.200	2.260	2.260	32,200
2026-06-18	2.190	2.300	2.190	2.260	2.260	71,900
2026-06-17	2.260	2.310	2.260	2.280	2.280	131,000
2026-06-16	2.270	2.320	2.260	2.310	2.310	121,000
2026-06-15	2.210	2.290	2.210	2.280	2.280	192,511
2026-06-12	2.220	2.330	2.210	2.260	2.260	112,700
2026-06-11	2.180	2.220	2.150	2.220	2.220	18,900
2026-06-10	2.180	2.220	2.180	2.220	2.220	24,000
2026-06-09	2.200	2.230	2.200	2.220	2.220	83,500
2026-06-08	2.100	2.240	2.100	2.210	2.210	68,200
2026-06-05	2.190	2.230	2.180	2.220	2.220	53,700
2026-06-04	2.190	2.220	2.180	2.220	2.220	55,200
2026-06-03	2.220	2.240	2.120	2.240	2.240	171,400
2026-06-02	2.250	2.250	2.220	2.240	2.240	103,100
2026-06-01	2.190	2.270	2.100	2.260	2.260	210,000
2026-05-29	2.260	2.260	2.200	2.220	2.220	92,200
2026-05-28	2.210	2.240	2.200	2.240	2.240	168,200
2026-05-27	2.270	2.270	2.190	2.230	2.230	89,000
2026-05-26	2.360	2.360	2.250	2.280	2.280	235,500
2026-05-25	2.410	2.410	2.350	2.380	2.380	62,500
2026-05-22	2.390	2.440	2.390	2.410	2.410	155,700
2026-05-21	2.460	2.460	2.380	2.400	2.400	162,800
2026-05-20	2.420	2.450	2.420	2.440	2.440	78,200
2026-05-19	2.450	2.450	2.410	2.440	2.440	113,000
2026-05-18	2.460	2.460	2.420	2.450	2.450	103,700
2026-05-15	2.530	2.530	2.460	2.470	2.470	104,400
2026-05-14	2.450	2.550	2.450	2.530	2.530	224,500
2026-05-13	2.500	2.500	2.430	2.460	2.460	221,600
2026-05-12	2.600	2.610	2.470	2.500	2.500	326,700
2026-05-11	2.450	2.680	2.450	2.650	2.650	655,127
2026-05-08	2.850	2.850	2.680	2.680	2.680	506,100
2026-05-07	2.950	2.990	2.950	2.980	2.980	203,210
2026-05-06	2.970	2.980	2.960	2.960	2.960	84,600
2026-04-30	2.970	2.980	2.960	2.970	2.970	104,160
2026-04-29	2.960	3.000	2.960	2.990	2.990	60,400
2026-04-28	2.950	2.990	2.950	2.990	2.990	80,600
2026-04-27	2.980	2.980	2.960	2.980	2.980	11,600
2026-04-24	2.950	2.980	2.950	2.980	2.980	16,400
2026-04-23	3.030	3.030	2.960	2.980	2.980	36,700
2026-04-22	3.010	3.010	2.970	2.990	2.990	22,000

← NewerPage 2 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.