Shenzhen Zhongheng Huafa Co Ltd Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2.970 | 2.990 | 2.960 | 2.990 | 2.990 | 38,600 |
| 2026-01-15 | 2.990 | 2.990 | 2.970 | 2.970 | 2.970 | 26,100 |
| 2026-01-14 | 3.000 | 3.010 | 2.970 | 2.990 | 2.990 | 130,700 |
| 2026-01-13 | 3.010 | 3.020 | 2.990 | 3.000 | 3.000 | 94,601 |
| 2026-01-12 | 3.050 | 3.050 | 3.000 | 3.040 | 3.040 | 189,476 |
| 2026-01-09 | 3.060 | 3.060 | 3.000 | 3.040 | 3.040 | 109,900 |
| 2026-01-08 | 3.050 | 3.050 | 3.020 | 3.050 | 3.050 | 90,900 |
| 2026-01-07 | 3.040 | 3.070 | 3.030 | 3.050 | 3.050 | 90,700 |
| 2026-01-06 | 3.000 | 3.060 | 2.950 | 3.040 | 3.040 | 202,410 |
| 2026-01-05 | 2.940 | 2.990 | 2.920 | 2.990 | 2.990 | 81,400 |
| 2025-12-31 | 2.970 | 2.970 | 2.930 | 2.940 | 2.940 | 26,200 |
| 2025-12-30 | 2.920 | 2.980 | 2.920 | 2.950 | 2.950 | 65,800 |
| 2025-12-29 | 2.920 | 2.970 | 2.910 | 2.960 | 2.960 | 99,300 |
| 2025-12-26 | 2.980 | 2.980 | 2.900 | 2.960 | 2.960 | 123,601 |
| 2025-12-25 | 2.950 | 2.970 | 2.950 | 2.970 | 2.970 | 34,400 |
| 2025-12-24 | 2.940 | 2.980 | 2.940 | 2.980 | 2.980 | 30,101 |
| 2025-12-23 | 2.980 | 2.980 | 2.930 | 2.980 | 2.980 | 58,700 |
| 2025-12-22 | 2.960 | 3.030 | 2.930 | 2.990 | 2.990 | 169,400 |
| 2025-12-19 | 2.930 | 2.980 | 2.930 | 2.960 | 2.960 | 23,410 |
| 2025-12-18 | 2.960 | 2.980 | 2.940 | 2.950 | 2.950 | 67,500 |
| 2025-12-17 | 2.910 | 2.960 | 2.880 | 2.960 | 2.960 | 148,801 |
| 2025-12-16 | 2.980 | 3.000 | 2.900 | 2.910 | 2.910 | 209,600 |
| 2025-12-15 | 3.050 | 3.050 | 2.960 | 2.990 | 2.990 | 338,900 |
| 2025-12-12 | 3.070 | 3.100 | 3.060 | 3.060 | 3.060 | 111,500 |
| 2025-12-11 | 3.100 | 3.110 | 3.070 | 3.080 | 3.080 | 127,000 |
| 2025-12-10 | 3.130 | 3.140 | 3.080 | 3.110 | 3.110 | 150,400 |
| 2025-12-09 | 3.120 | 3.150 | 3.080 | 3.150 | 3.150 | 397,700 |
| 2025-12-08 | 3.050 | 3.170 | 3.030 | 3.160 | 3.160 | 873,476 |
| 2025-12-05 | 3.010 | 3.050 | 2.980 | 3.040 | 3.040 | 211,800 |
| 2025-12-04 | 3.070 | 3.070 | 3.020 | 3.050 | 3.050 | 81,600 |
| 2025-12-03 | 3.030 | 3.090 | 3.020 | 3.060 | 3.060 | 251,100 |
| 2025-12-02 | 3.050 | 3.050 | 3.000 | 3.010 | 3.010 | 89,800 |
| 2025-12-01 | 3.000 | 3.050 | 3.000 | 3.020 | 3.020 | 167,900 |
| 2025-11-28 | 3.020 | 3.070 | 3.000 | 3.040 | 3.040 | 162,800 |
| 2025-11-27 | 3.030 | 3.100 | 2.980 | 3.050 | 3.050 | 470,600 |
| 2025-11-26 | 2.950 | 3.140 | 2.900 | 3.030 | 3.030 | 382,150 |
| 2025-11-25 | 2.920 | 2.950 | 2.920 | 2.930 | 2.930 | 63,900 |
| 2025-11-24 | 3.000 | 3.000 | 2.800 | 2.910 | 2.910 | 318,000 |
| 2025-11-21 | 2.920 | 3.010 | 2.910 | 2.920 | 2.920 | 357,600 |
| 2025-11-20 | 3.000 | 3.090 | 2.960 | 2.960 | 2.960 | 461,400 |
| 2025-11-19 | 3.000 | 3.050 | 3.000 | 3.040 | 3.040 | 332,500 |
| 2025-11-18 | 2.990 | 3.020 | 2.980 | 3.000 | 3.000 | 85,300 |
| 2025-11-17 | 3.010 | 3.040 | 3.000 | 3.010 | 3.010 | 166,500 |
| 2025-11-14 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 37,300 |
| 2025-11-13 | 2.970 | 2.990 | 2.970 | 2.980 | 2.980 | 60,900 |
| 2025-11-12 | 3.000 | 3.000 | 2.970 | 2.990 | 2.990 | 64,200 |
| 2025-11-11 | 2.980 | 3.000 | 2.960 | 3.000 | 3.000 | 73,700 |
| 2025-11-10 | 2.970 | 2.990 | 2.950 | 2.980 | 2.980 | 50,400 |
| 2025-11-07 | 2.970 | 2.980 | 2.950 | 2.970 | 2.970 | 61,900 |
| 2025-11-06 | 2.980 | 2.980 | 2.950 | 2.970 | 2.970 | 110,300 |
| 2025-11-05 | 2.980 | 3.000 | 2.970 | 2.990 | 2.990 | 61,500 |
| 2025-11-04 | 3.020 | 3.040 | 2.960 | 2.990 | 2.990 | 121,000 |
| 2025-11-03 | 2.980 | 3.040 | 2.970 | 3.040 | 3.040 | 246,000 |
| 2025-10-31 | 2.990 | 3.000 | 2.970 | 2.970 | 2.970 | 43,100 |
| 2025-10-30 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 86,300 |
| 2025-10-29 | 2.970 | 3.000 | 2.940 | 3.000 | 3.000 | 153,400 |
| 2025-10-28 | 2.930 | 3.030 | 2.920 | 2.990 | 2.990 | 484,800 |
| 2025-10-27 | 2.910 | 2.930 | 2.900 | 2.910 | 2.910 | 68,400 |
| 2025-10-24 | 2.900 | 2.920 | 2.880 | 2.920 | 2.920 | 79,500 |
| 2025-10-23 | 2.950 | 2.970 | 2.910 | 2.930 | 2.930 | 272,100 |
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.