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
2024-10-28	2.980	3.120	2.920	3.070	3.070	1,050,500
2024-10-25	2.940	2.980	2.930	2.960	2.960	851,600
2024-10-24	2.920	2.930	2.860	2.930	2.930	366,700
2024-10-23	2.920	2.970	2.800	2.920	2.920	221,410
2024-10-22	2.910	2.940	2.840	2.940	2.940	459,408
2024-10-21	2.940	2.950	2.920	2.940	2.940	465,100
2024-10-18	2.850	2.930	2.830	2.910	2.910	579,000
2024-10-17	2.880	2.890	2.840	2.870	2.870	140,700
2024-10-16	2.880	2.890	2.830	2.880	2.880	137,600
2024-10-15	2.870	2.940	2.780	2.900	2.900	326,614
2024-10-14	2.890	2.890	2.770	2.870	2.870	261,200
2024-10-11	2.880	2.890	2.760	2.840	2.840	241,610
2024-10-10	2.830	2.910	2.790	2.880	2.880	401,262
2024-10-09	2.950	2.950	2.710	2.830	2.830	630,200
2024-10-08	2.960	2.960	2.810	2.950	2.950	1,180,200
2024-09-30	2.510	2.700	2.490	2.690	2.690	1,276,490
2024-09-27	2.380	2.460	2.380	2.450	2.450	709,100
2024-09-26	2.360	2.380	2.340	2.370	2.370	238,100
2024-09-25	2.360	2.390	2.350	2.360	2.360	358,200
2024-09-24	2.320	2.370	2.320	2.360	2.360	265,900
2024-09-23	2.320	2.350	2.310	2.320	2.320	204,400
2024-09-20	2.350	2.350	2.310	2.340	2.340	194,252
2024-09-19	2.280	2.350	2.250	2.350	2.350	321,700
2024-09-18	2.260	2.330	2.260	2.300	2.300	39,000
2024-09-13	2.260	2.290	2.240	2.290	2.290	39,200
2024-09-12	2.230	2.290	2.230	2.270	2.270	82,100
2024-09-11	2.250	2.270	2.220	2.250	2.250	108,700
2024-09-10	2.350	2.370	2.310	2.350	2.350	296,395
2024-09-09	2.310	2.340	2.300	2.330	2.330	206,500
2024-09-06	2.270	2.290	2.230	2.260	2.260	134,000
2024-09-05	2.270	2.310	2.210	2.290	2.290	247,700
2024-09-04	2.310	2.380	2.310	2.360	2.360	455,000
2024-09-03	2.220	2.310	2.220	2.310	2.310	203,196
2024-09-02	2.280	2.280	2.190	2.220	2.220	96,710
2024-08-30	2.260	2.260	2.240	2.260	2.260	54,048
2024-08-29	2.180	2.250	2.180	2.250	2.250	117,010
2024-08-28	2.230	2.240	2.200	2.220	2.220	96,700
2024-08-27	2.300	2.320	2.240	2.270	2.270	178,820
2024-08-26	2.260	2.320	2.260	2.280	2.280	192,700
2024-08-23	2.220	2.350	2.160	2.340	2.340	347,634
2024-08-22	2.310	2.320	2.230	2.260	2.260	434,400
2024-08-21	2.170	2.320	2.170	2.300	2.300	669,634
2024-08-20	2.160	2.170	2.120	2.170	2.170	5,200
2024-08-19	2.140	2.190	2.130	2.180	2.180	25,300
2024-08-16	2.170	2.180	2.150	2.180	2.180	21,400
2024-08-15	2.160	2.180	2.160	2.180	2.180	37,310
2024-08-14	2.150	2.160	2.150	2.160	2.160	35,000
2024-08-13	2.130	2.130	2.120	2.130	2.130	10,800
2024-08-12	2.130	2.170	2.130	2.160	2.160	21,400
2024-08-09	2.150	2.160	2.120	2.160	2.160	51,900
2024-08-08	2.110	2.180	2.110	2.160	2.160	11,900
2024-08-07	2.130	2.160	2.130	2.160	2.160	13,200
2024-08-06	2.180	2.180	2.120	2.150	2.150	19,550
2024-08-05	2.180	2.180	2.140	2.140	2.140	81,200
2024-08-02	2.130	2.210	2.130	2.210	2.210	34,800
2024-08-01	2.180	2.190	2.150	2.190	2.190	54,200
2024-07-31	2.150	2.190	2.150	2.190	2.190	114,300
2024-07-30	2.120	2.140	2.120	2.140	2.140	10,400
2024-07-29	2.120	2.160	2.110	2.150	2.150	24,050
2024-07-26	2.120	2.160	2.110	2.160	2.160	57,800

← NewerPage 9 of 21 · 1,217 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.