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
2025-04-23	2.330	2.330	2.290	2.320	2.320	25,400
2025-04-22	2.370	2.370	2.330	2.360	2.360	22,200
2025-04-21	2.320	2.370	2.320	2.370	2.370	14,500
2025-04-18	2.340	2.350	2.290	2.350	2.350	43,000
2025-04-17	2.300	2.350	2.290	2.350	2.350	40,600
2025-04-16	2.270	2.360	2.220	2.350	2.350	10,600
2025-04-15	2.300	2.380	2.300	2.370	2.370	15,800
2025-04-14	2.390	2.400	2.360	2.380	2.380	25,200
2025-04-11	2.280	2.370	2.280	2.370	2.370	17,600
2025-04-10	2.370	2.400	2.370	2.380	2.380	49,700
2025-04-09	2.210	2.300	2.150	2.300	2.300	82,800
2025-04-08	2.310	2.310	2.210	2.240	2.240	47,400
2025-04-07	2.380	2.380	2.220	2.250	2.250	122,400
2025-04-03	2.430	2.430	2.390	2.430	2.430	17,800
2025-04-02	2.470	2.470	2.390	2.440	2.440	109,316
2025-04-01	2.420	2.450	2.410	2.450	2.450	19,000
2025-03-31	2.400	2.450	2.400	2.450	2.450	39,200
2025-03-28	2.450	2.450	2.410	2.450	2.450	59,600
2025-03-27	2.440	2.470	2.420	2.460	2.460	94,900
2025-03-26	2.470	2.500	2.420	2.490	2.490	103,800
2025-03-25	2.450	2.510	2.440	2.490	2.490	83,800
2025-03-24	2.520	2.520	2.410	2.490	2.490	103,500
2025-03-21	2.520	2.540	2.510	2.540	2.540	24,700
2025-03-20	2.570	2.570	2.510	2.560	2.560	22,000
2025-03-19	2.530	2.570	2.510	2.570	2.570	27,800
2025-03-18	2.560	2.580	2.520	2.580	2.580	90,500
2025-03-17	2.580	2.580	2.520	2.560	2.560	80,300
2025-03-14	2.530	2.560	2.520	2.550	2.550	46,546
2025-03-13	2.520	2.570	2.520	2.570	2.570	10,900
2025-03-12	2.530	2.580	2.530	2.580	2.580	53,546
2025-03-11	2.510	2.580	2.510	2.580	2.580	13,200
2025-03-10	2.620	2.620	2.540	2.580	2.580	15,600
2025-03-07	2.550	2.550	2.520	2.540	2.540	33,800
2025-03-06	2.610	2.610	2.540	2.560	2.560	44,900
2025-03-05	2.590	2.590	2.530	2.590	2.590	38,600
2025-03-04	2.670	2.670	2.590	2.590	2.590	29,600
2025-03-03	2.640	2.660	2.630	2.630	2.630	96,500
2025-02-28	2.690	2.690	2.590	2.630	2.630	69,700
2025-02-27	2.700	2.700	2.640	2.670	2.670	74,400
2025-02-26	2.690	2.690	2.650	2.680	2.680	82,600
2025-02-25	2.650	2.700	2.650	2.670	2.670	9,501
2025-02-24	2.660	2.730	2.660	2.710	2.710	30,800
2025-02-21	2.760	2.760	2.680	2.740	2.740	143,100
2025-02-20	2.730	2.760	2.730	2.760	2.760	17,000
2025-02-19	2.710	2.770	2.710	2.770	2.770	35,300
2025-02-18	2.730	2.750	2.730	2.750	2.750	15,200
2025-02-17	2.730	2.780	2.730	2.770	2.770	46,000
2025-02-14	2.730	2.790	2.730	2.780	2.780	65,000
2025-02-13	2.800	2.800	2.720	2.780	2.780	25,400
2025-02-12	2.770	2.780	2.750	2.780	2.780	41,300
2025-02-11	2.800	2.800	2.690	2.770	2.770	16,900
2025-02-10	2.830	2.830	2.720	2.780	2.780	53,100
2025-02-07	2.790	2.790	2.730	2.780	2.780	70,600
2025-02-06	2.790	2.790	2.660	2.750	2.750	104,400
2025-02-05	2.680	2.790	2.670	2.720	2.720	21,500
2025-01-27	2.730	2.750	2.680	2.710	2.710	38,400
2025-01-24	2.730	2.730	2.670	2.710	2.710	18,500
2025-01-23	2.660	2.730	2.660	2.710	2.710	43,800
2025-01-22	2.740	2.740	2.680	2.680	2.680	72,300
2025-01-21	2.730	2.730	2.660	2.690	2.690	139,500

← NewerPage 7 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.