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
2026-10-20	2.540	2.540	2.500	2.510	2.510	47,000
2026-10-19	2.550	2.550	2.500	2.540	2.540	108,700
2026-10-16	2.540	2.570	2.540	2.550	2.550	88,100
2026-10-15	2.510	2.540	2.500	2.530	2.530	37,600
2026-10-14	2.580	2.580	2.510	2.540	2.540	82,300
2026-10-13	2.540	2.580	2.500	2.560	2.560	196,450
2026-10-12	2.590	2.590	2.570	2.580	2.580	42,650
2026-10-09	2.620	2.620	2.570	2.590	2.590	147,000
2026-10-08	2.550	2.640	2.530	2.610	2.610	104,100
2026-09-30	2.550	2.590	2.540	2.590	2.590	120,500
2026-09-29	2.660	2.740	2.500	2.590	2.590	485,716
2026-09-28	2.630	2.680	2.620	2.650	2.650	300,801
2026-09-24	2.600	2.600	2.560	2.600	2.600	53,500
2026-09-23	2.590	2.620	2.590	2.620	2.620	52,001
2026-09-22	2.670	2.670	2.590	2.610	2.610	177,100
2026-09-21	2.550	2.680	2.550	2.670	2.670	396,700
2026-09-18	2.520	2.560	2.520	2.540	2.540	36,800
2026-09-17	2.520	2.560	2.490	2.520	2.520	75,000
2026-09-16	2.570	2.570	2.530	2.550	2.550	75,200
2026-09-15	2.570	2.570	2.530	2.550	2.550	53,900
2026-09-14	2.550	2.550	2.520	2.550	2.550	36,800
2026-09-11	2.530	2.560	2.500	2.560	2.560	102,700
2026-09-10	2.520	2.590	2.410	2.590	2.590	232,300
2026-09-09	2.640	2.690	2.640	2.680	2.680	455,100
2026-09-08	2.510	2.630	2.510	2.610	2.610	458,951
2026-09-07	2.490	2.520	2.490	2.520	2.520	43,200
2026-09-04	2.510	2.530	2.490	2.500	2.500	31,400
2026-09-03	2.510	2.520	2.470	2.520	2.520	58,500
2026-09-02	2.560	2.560	2.470	2.510	2.510	37,200
2026-09-01	2.480	2.520	2.440	2.520	2.520	146,500
2026-08-31	2.510	2.510	2.470	2.500	2.500	39,100
2026-08-28	2.500	2.520	2.460	2.500	2.500	81,900
2026-08-27	2.470	2.500	2.420	2.500	2.500	101,200
2026-08-26	2.510	2.510	2.420	2.470	2.470	16,900
2026-08-25	2.460	2.470	2.410	2.470	2.470	61,300
2026-08-24	2.370	2.470	2.370	2.460	2.460	158,000
2026-08-21	2.380	2.440	2.370	2.440	2.440	102,900
2026-08-20	2.450	2.450	2.370	2.410	2.410	346,300
2026-08-19	2.470	2.570	2.470	2.510	2.510	594,400
2026-08-18	2.350	2.530	2.320	2.500	2.500	584,100
2026-08-17	2.310	2.390	2.300	2.360	2.360	8,000
2026-08-14	2.360	2.360	2.300	2.350	2.350	15,300
2026-08-13	2.380	2.380	2.340	2.360	2.360	12,600
2026-08-12	2.380	2.380	2.340	2.370	2.370	15,400
2026-08-11	2.380	2.400	2.360	2.380	2.380	30,300
2026-08-10	2.340	2.380	2.340	2.380	2.380	99,100
2026-08-07	2.400	2.400	2.350	2.380	2.380	29,100
2026-08-06	2.380	2.390	2.330	2.390	2.390	21,100
2026-08-05	2.350	2.390	2.230	2.390	2.390	142,500
2026-08-04	2.390	2.430	2.380	2.400	2.400	84,400
2026-08-03	2.420	2.430	2.360	2.430	2.430	90,500
2026-07-31	2.360	2.400	2.360	2.390	2.390	175,900
2026-07-30	2.300	2.380	2.300	2.360	2.360	161,750
2026-07-29	2.250	2.340	2.250	2.310	2.310	191,700
2026-07-28	2.200	2.250	2.200	2.240	2.240	158,000
2026-07-27	2.170	2.190	2.160	2.190	2.190	37,300
2026-07-24	2.190	2.190	2.170	2.180	2.180	39,500
2026-07-23	2.150	2.190	2.150	2.190	2.190	65,700
2026-07-22	2.130	2.150	2.130	2.150	2.150	21,000
2026-07-21	2.150	2.170	2.120	2.160	2.160	45,000

Page 1 of 21 · 1,212 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.