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
2025-10-22	2.910	2.920	2.880	2.900	2.900	107,300
2025-10-21	2.880	2.940	2.880	2.930	2.930	154,100
2025-10-20	2.870	2.900	2.870	2.900	2.900	111,800
2025-10-17	2.870	2.900	2.870	2.880	2.880	108,000
2025-10-16	2.900	2.900	2.870	2.890	2.890	75,900
2025-10-15	2.870	2.900	2.860	2.900	2.900	127,800
2025-10-14	2.850	2.920	2.850	2.910	2.910	224,400
2025-10-13	2.910	2.910	2.850	2.880	2.880	256,517
2025-10-10	2.970	2.990	2.890	2.910	2.910	392,700
2025-10-09	3.030	3.030	2.960	2.970	2.970	218,100
2025-09-30	3.010	3.040	2.990	3.010	3.010	215,610
2025-09-29	3.150	3.150	2.910	2.990	2.990	839,010
2025-09-26	3.010	3.170	3.000	3.150	3.150	1,726,450
2025-09-25	2.820	2.980	2.820	2.970	2.970	1,274,700
2025-09-24	2.770	2.820	2.770	2.820	2.820	98,210
2025-09-23	2.800	2.800	2.730	2.790	2.790	68,400
2025-09-22	2.790	2.820	2.760	2.810	2.810	127,110
2025-09-19	2.800	2.830	2.770	2.830	2.830	92,200
2025-09-18	2.820	2.850	2.800	2.840	2.840	92,700
2025-09-17	2.850	2.860	2.830	2.860	2.860	83,300
2025-09-16	2.820	2.850	2.800	2.850	2.850	113,500
2025-09-15	2.830	2.840	2.820	2.840	2.840	17,700
2025-09-12	2.730	2.860	2.730	2.850	2.850	150,210
2025-09-11	2.830	2.850	2.820	2.850	2.850	138,100
2025-09-10	2.840	2.850	2.810	2.830	2.830	124,100
2025-09-09	2.830	2.850	2.810	2.830	2.830	119,400
2025-09-08	2.830	2.860	2.830	2.850	2.850	140,700
2025-09-05	2.710	2.850	2.710	2.850	2.850	432,700
2025-09-04	2.790	2.790	2.690	2.770	2.770	416,800
2025-09-03	2.770	2.820	2.770	2.790	2.790	193,816
2025-09-02	2.830	2.830	2.750	2.810	2.810	187,401
2025-09-01	2.740	2.840	2.740	2.830	2.830	309,400
2025-08-29	2.810	2.810	2.760	2.780	2.780	49,800
2025-08-28	2.800	2.800	2.740	2.770	2.770	160,400
2025-08-27	2.780	2.840	2.760	2.770	2.770	449,200
2025-08-26	2.890	2.890	2.810	2.830	2.830	874,900
2025-08-25	2.840	2.900	2.820	2.890	2.890	845,800
2025-08-22	2.860	2.880	2.810	2.850	2.850	508,200
2025-08-21	2.800	2.920	2.800	2.860	2.860	1,026,800
2025-08-20	2.710	2.800	2.710	2.800	2.800	842,200
2025-08-19	2.730	2.740	2.700	2.740	2.740	370,500
2025-08-18	2.690	2.710	2.680	2.710	2.710	246,000
2025-08-15	2.690	2.690	2.680	2.690	2.690	168,100
2025-08-14	2.690	2.690	2.660	2.680	2.680	179,600
2025-08-13	2.730	2.730	2.670	2.680	2.680	362,800
2025-08-12	2.700	2.730	2.660	2.720	2.720	429,500
2025-08-11	2.690	2.700	2.660	2.700	2.700	301,600
2025-08-08	2.670	2.710	2.650	2.690	2.690	513,700
2025-08-07	2.640	2.690	2.640	2.690	2.690	592,700
2025-08-06	2.620	2.680	2.620	2.660	2.660	313,800
2025-08-05	2.610	2.650	2.610	2.640	2.640	275,400
2025-08-04	2.600	2.620	2.600	2.620	2.620	45,000
2025-08-01	2.610	2.620	2.590	2.620	2.620	46,400
2025-07-31	2.600	2.620	2.600	2.610	2.610	56,300
2025-07-30	2.630	2.630	2.620	2.620	2.620	86,100
2025-07-29	2.610	2.630	2.600	2.630	2.630	48,300
2025-07-28	2.630	2.650	2.610	2.610	2.610	434,900
2025-07-25	2.610	2.630	2.600	2.630	2.630	104,386
2025-07-24	2.610	2.620	2.610	2.620	2.620	35,200
2025-07-23	2.640	2.640	2.600	2.620	2.620	39,900

← NewerPage 5 of 21 · 1,216 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.