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
2025-07-22	2.630	2.650	2.600	2.620	2.620	147,900
2025-07-21	2.630	2.650	2.580	2.620	2.620	97,900
2025-07-18	2.630	2.630	2.570	2.610	2.610	9,600
2025-07-17	2.580	2.640	2.570	2.620	2.620	44,300
2025-07-16	2.550	2.590	2.540	2.590	2.590	65,600
2025-07-15	2.560	2.590	2.560	2.580	2.580	67,200
2025-07-14	2.590	2.600	2.550	2.590	2.590	135,100
2025-07-11	2.600	2.610	2.580	2.590	2.590	107,900
2025-07-10	2.590	2.610	2.560	2.600	2.600	198,000
2025-07-09	2.650	2.650	2.590	2.610	2.610	503,400
2025-07-08	2.570	2.640	2.540	2.620	2.620	791,500
2025-07-07	2.510	2.570	2.500	2.550	2.550	137,900
2025-07-04	2.600	2.600	2.500	2.550	2.550	415,500
2025-07-03	2.600	2.650	2.600	2.630	2.630	29,400
2025-07-02	2.550	2.650	2.550	2.620	2.620	289,100
2025-07-01	2.580	2.580	2.540	2.580	2.580	81,600
2025-06-30	2.470	2.590	2.470	2.580	2.580	237,600
2025-06-27	2.520	2.540	2.500	2.540	2.540	113,200
2025-06-26	2.490	2.570	2.490	2.530	2.530	155,100
2025-06-25	2.480	2.490	2.460	2.490	2.490	126,700
2025-06-24	2.500	2.510	2.460	2.490	2.490	159,700
2025-06-23	2.440	2.510	2.440	2.480	2.480	167,200
2025-06-20	2.430	2.470	2.430	2.450	2.450	376,100
2025-06-19	2.410	2.530	2.410	2.440	2.440	934,400
2025-06-18	2.410	2.510	2.370	2.450	2.450	769,500
2025-06-17	2.290	2.460	2.280	2.430	2.430	697,300
2025-06-16	2.330	2.330	2.290	2.310	2.310	98,400
2025-06-13	2.310	2.310	2.280	2.310	2.310	22,000
2025-06-12	2.280	2.310	2.280	2.310	2.310	5,700
2025-06-11	2.290	2.320	2.290	2.320	2.320	31,500
2025-06-10	2.320	2.370	2.300	2.330	2.330	74,400
2025-06-09	2.290	2.320	2.280	2.310	2.310	39,600
2025-06-06	2.280	2.310	2.280	2.300	2.300	15,046
2025-06-05	2.300	2.320	2.270	2.320	2.320	102,200
2025-06-04	2.320	2.320	2.290	2.320	2.320	41,700
2025-06-03	2.380	2.380	2.290	2.320	2.320	99,100
2025-05-30	2.310	2.350	2.300	2.330	2.330	20,000
2025-05-29	2.300	2.360	2.300	2.350	2.350	59,400
2025-05-28	2.310	2.350	2.300	2.340	2.340	10,100
2025-05-27	2.390	2.390	2.290	2.350	2.350	10,400
2025-05-26	2.340	2.360	2.290	2.350	2.350	163,800
2025-05-23	2.330	2.340	2.300	2.340	2.340	53,800
2025-05-22	2.280	2.340	2.280	2.330	2.330	59,200
2025-05-21	2.310	2.320	2.290	2.320	2.320	23,000
2025-05-20	2.290	2.330	2.270	2.330	2.330	30,550
2025-05-19	2.350	2.350	2.310	2.310	2.310	23,900
2025-05-16	2.290	2.350	2.290	2.350	2.350	18,000
2025-05-15	2.380	2.380	2.330	2.340	2.340	90,700
2025-05-14	2.390	2.390	2.320	2.360	2.360	27,600
2025-05-13	2.350	2.350	2.310	2.350	2.350	25,000
2025-05-12	2.380	2.380	2.340	2.350	2.350	27,400
2025-05-09	2.380	2.380	2.300	2.350	2.350	39,300
2025-05-08	2.270	2.340	2.260	2.320	2.320	102,400
2025-05-07	2.290	2.290	2.230	2.270	2.270	27,800
2025-05-06	2.200	2.280	2.200	2.250	2.250	54,500
2025-04-30	2.130	2.290	2.130	2.210	2.210	60,300
2025-04-29	2.110	2.240	2.110	2.230	2.230	33,800
2025-04-28	2.220	2.230	2.190	2.220	2.220	28,100
2025-04-25	2.270	2.270	2.190	2.240	2.240	83,900
2025-04-24	2.260	2.260	2.220	2.230	2.230	98,400

← NewerPage 6 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.