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
2022-02-08	2.930	2.950	2.920	2.940	2.940	61,700
2022-02-07	2.970	2.970	2.920	2.930	2.930	74,300
2022-01-28	2.920	2.930	2.900	2.920	2.920	49,400
2022-01-27	2.920	2.920	2.880	2.900	2.900	30,237
2022-01-26	2.960	2.960	2.910	2.920	2.920	13,900
2022-01-25	2.970	2.970	2.890	2.890	2.890	116,000
2022-01-24	2.990	3.000	2.980	3.000	3.000	53,000
2022-01-21	2.980	3.020	2.970	3.020	3.020	42,700
2022-01-20	3.000	3.020	2.990	2.990	2.990	43,000
2022-01-19	3.010	3.030	3.000	3.030	3.030	27,400
2022-01-18	3.040	3.060	3.000	3.030	3.030	94,400
2022-01-17	3.020	3.040	3.020	3.040	3.040	27,300
2022-01-14	2.970	3.030	2.970	3.020	3.020	13,100
2022-01-13	3.030	3.030	3.010	3.030	3.030	31,100
2022-01-12	3.010	3.040	3.010	3.040	3.040	25,900
2022-01-11	3.020	3.030	3.010	3.010	3.010	139,000
2022-01-10	3.040	3.050	3.030	3.030	3.030	266,600
2022-01-07	3.000	3.060	3.000	3.030	3.030	448,200
2022-01-06	2.980	3.000	2.960	3.000	3.000	89,100
2022-01-05	2.990	2.990	2.950	2.990	2.990	103,900
2022-01-04	2.960	2.990	2.960	2.990	2.990	100,000
2021-12-31	2.950	2.970	2.940	2.970	2.970	94,100
2021-12-30	2.940	2.960	2.940	2.960	2.960	32,900
2021-12-29	2.930	2.960	2.930	2.950	2.950	102,100
2021-12-28	2.960	2.960	2.930	2.930	2.930	50,000
2021-12-27	2.940	2.960	2.920	2.960	2.960	61,200
2021-12-24	2.950	2.970	2.950	2.970	2.970	8,800
2021-12-23	2.950	2.970	2.950	2.970	2.970	28,900
2021-12-22	2.950	2.970	2.950	2.970	2.970	58,500
2021-12-21	2.970	2.980	2.950	2.980	2.980	26,700
2021-12-20	2.970	2.980	2.950	2.980	2.980	92,400
2021-12-17	2.970	2.990	2.960	2.990	2.990	3,100
2021-12-16	3.000	3.010	2.970	2.970	2.970	120,100
2021-12-15	3.010	3.010	2.980	3.010	3.010	20,300
2021-12-14	2.980	3.020	2.980	3.020	3.020	73,500
2021-12-13	3.000	3.000	2.960	3.000	3.000	70,200
2021-12-10	3.020	3.020	3.000	3.020	3.020	55,400
2021-12-09	2.960	3.040	2.960	3.010	3.010	97,510
2021-12-08	2.990	3.000	2.950	3.000	3.000	26,600
2021-12-07	2.950	3.000	2.950	3.000	3.000	2,400
2021-12-06	2.990	3.010	2.990	3.010	3.010	350,200
2021-12-03	2.960	3.000	2.930	3.000	3.000	129,200
2021-12-02	2.990	2.990	2.950	2.980	2.980	37,500
2021-12-01	2.990	3.010	2.960	3.000	3.000	119,900
2021-11-30	3.010	3.010	2.950	3.000	3.000	72,100
2021-11-29	3.000	3.000	3.000	3.000	3.000	1,600
2021-11-26	3.020	3.020	2.980	3.000	3.000	22,100
2021-11-25	3.080	3.080	2.980	3.050	3.050	102,900
2021-11-24	3.060	3.060	3.000	3.040	3.040	60,900
2021-11-23	3.000	3.040	2.990	3.040	3.040	22,200
2021-11-22	3.050	3.050	3.000	3.040	3.040	20,400
2021-11-19	3.020	3.100	2.980	3.080	3.080	29,200
2021-11-18	2.990	3.010	2.970	3.010	3.010	2,500
2021-11-17	3.010	3.010	2.970	3.010	3.010	16,436
2021-11-16	2.980	3.030	2.980	3.030	3.030	5,400
2021-11-15	2.950	3.050	2.950	3.050	3.050	39,500
2021-11-12	3.050	3.050	2.940	3.020	3.020	18,100
2021-11-11	2.990	2.990	2.990	2.990	2.990	2,400
2021-11-10	2.950	3.010	2.950	3.000	3.000	80,400
2021-11-09	2.950	3.050	2.950	3.050	3.050	96,900

← NewerPage 20 of 21 · 1,218 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.