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
2026-04-21	3.030	3.030	2.960	2.980	2.980	112,500
2026-04-20	3.000	3.020	2.980	3.020	3.020	106,200
2026-04-17	2.950	2.990	2.950	2.990	2.990	94,310
2026-04-16	2.960	2.970	2.950	2.970	2.970	91,301
2026-04-15	2.990	2.990	2.970	2.970	2.970	88,500
2026-04-14	2.970	2.980	2.970	2.980	2.980	97,900
2026-04-13	2.950	2.960	2.950	2.960	2.960	101,000
2026-04-10	2.960	2.970	2.920	2.960	2.960	118,300
2026-04-09	2.940	2.960	2.920	2.940	2.940	85,200
2026-04-08	2.930	2.970	2.900	2.970	2.970	71,200
2026-04-07	2.940	2.970	2.880	2.930	2.930	142,000
2026-04-03	2.980	2.980	2.920	2.930	2.930	165,200
2026-04-02	2.980	3.000	2.950	2.990	2.990	110,100
2026-04-01	2.990	2.990	2.950	2.980	2.980	67,600
2026-03-31	3.050	3.050	2.920	2.980	2.980	142,000
2026-03-30	3.020	3.020	2.960	2.990	2.990	158,600
2026-03-27	3.040	3.050	3.020	3.050	3.050	52,700
2026-03-26	3.050	3.060	3.030	3.050	3.050	165,500
2026-03-25	2.970	3.040	2.970	3.030	3.030	334,800
2026-03-24	2.950	2.960	2.900	2.960	2.960	289,502
2026-03-23	3.270	3.270	2.890	2.910	2.910	1,071,900
2026-03-20	3.230	3.270	3.210	3.210	3.210	863,500
2026-03-19	3.260	3.270	3.170	3.200	3.200	946,900
2026-03-18	3.070	3.190	3.070	3.190	3.190	1,340,050
2026-03-17	3.000	3.100	3.000	3.070	3.070	833,877
2026-03-16	2.870	2.990	2.850	2.990	2.990	606,400
2026-03-13	2.890	2.890	2.860	2.880	2.880	8,100
2026-03-12	2.890	2.890	2.870	2.870	2.870	47,500
2026-03-11	2.910	2.910	2.890	2.910	2.910	35,800
2026-03-10	2.900	2.920	2.890	2.920	2.920	93,400
2026-03-09	2.880	2.900	2.880	2.900	2.900	18,500
2026-03-06	2.870	2.910	2.870	2.910	2.910	136,600
2026-03-05	2.850	2.910	2.850	2.900	2.900	245,500
2026-03-04	2.830	2.840	2.820	2.840	2.840	42,800
2026-03-03	2.820	2.850	2.820	2.830	2.830	99,600
2026-03-02	2.850	2.850	2.820	2.840	2.840	122,400
2026-02-27	2.890	2.900	2.800	2.870	2.870	161,600
2026-02-26	2.920	2.920	2.890	2.900	2.900	138,700
2026-02-25	2.940	2.940	2.910	2.930	2.930	100,800
2026-02-24	2.910	2.940	2.910	2.930	2.930	72,900
2026-02-13	2.910	2.920	2.900	2.920	2.920	129,100
2026-02-12	2.920	2.930	2.900	2.930	2.930	172,200
2026-02-11	2.910	2.920	2.900	2.920	2.920	37,300
2026-02-10	2.920	2.930	2.900	2.910	2.910	44,100
2026-02-09	2.930	2.930	2.900	2.920	2.920	105,100
2026-02-06	2.900	2.910	2.870	2.910	2.910	56,500
2026-02-05	2.920	2.920	2.900	2.900	2.900	131,400
2026-02-04	2.940	2.960	2.920	2.940	2.940	54,100
2026-02-03	2.940	2.950	2.920	2.950	2.950	80,300
2026-02-02	2.970	2.980	2.930	2.950	2.950	178,001
2026-01-30	2.960	3.050	2.940	2.970	2.970	188,000
2026-01-29	2.950	2.970	2.940	2.960	2.960	82,400
2026-01-28	2.970	2.990	2.950	2.960	2.960	146,100
2026-01-27	2.960	2.990	2.950	2.980	2.980	30,000
2026-01-26	2.960	3.000	2.960	2.990	2.990	127,000
2026-01-23	3.000	3.000	2.950	3.000	3.000	41,900
2026-01-22	2.990	3.000	2.970	2.980	2.980	37,700
2026-01-21	2.970	2.980	2.970	2.970	2.970	54,200
2026-01-20	2.950	2.970	2.940	2.960	2.960	49,100
2026-01-19	2.930	2.970	2.930	2.960	2.960	35,000

← NewerPage 3 of 5 · 243 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.