Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.240 | 6.310 | 6.140 | 6.250 | 6.250 | 12,763,400 |
| 2026-01-14 | 6.200 | 6.400 | 6.160 | 6.310 | 6.310 | 17,740,650 |
| 2026-01-13 | 6.340 | 6.360 | 6.170 | 6.200 | 6.200 | 14,970,796 |
| 2026-01-12 | 6.180 | 6.380 | 6.110 | 6.350 | 6.350 | 19,344,826 |
| 2026-01-09 | 6.030 | 6.120 | 5.970 | 6.110 | 6.110 | 13,994,987 |
| 2026-01-08 | 5.820 | 6.050 | 5.800 | 6.030 | 6.030 | 15,741,307 |
| 2026-01-07 | 5.920 | 5.920 | 5.790 | 5.830 | 5.830 | 12,248,531 |
| 2026-01-06 | 5.860 | 5.930 | 5.830 | 5.920 | 5.920 | 10,026,836 |
| 2026-01-05 | 5.760 | 5.900 | 5.710 | 5.880 | 5.880 | 13,269,002 |
| 2025-12-31 | 5.710 | 5.790 | 5.630 | 5.760 | 5.760 | 9,917,474 |
| 2025-12-30 | 5.730 | 5.860 | 5.700 | 5.710 | 5.710 | 9,543,135 |
| 2025-12-29 | 5.760 | 5.820 | 5.730 | 5.770 | 5.770 | 7,514,666 |
| 2025-12-26 | 5.750 | 5.840 | 5.750 | 5.780 | 5.780 | 7,579,900 |
| 2025-12-25 | 5.780 | 5.820 | 5.720 | 5.780 | 5.780 | 7,228,001 |
| 2025-12-24 | 5.700 | 5.800 | 5.660 | 5.770 | 5.770 | 6,176,105 |
| 2025-12-23 | 5.820 | 5.840 | 5.680 | 5.700 | 5.700 | 8,559,200 |
| 2025-12-22 | 5.860 | 5.920 | 5.800 | 5.810 | 5.810 | 7,235,600 |
| 2025-12-19 | 5.790 | 5.880 | 5.740 | 5.850 | 5.850 | 9,487,700 |
| 2025-12-18 | 5.660 | 5.870 | 5.600 | 5.800 | 5.800 | 11,461,674 |
| 2025-12-17 | 5.740 | 5.810 | 5.520 | 5.690 | 5.690 | 15,203,423 |
| 2025-12-16 | 5.900 | 5.960 | 5.740 | 5.750 | 5.750 | 10,342,033 |
| 2025-12-15 | 6.000 | 6.060 | 5.800 | 5.900 | 5.900 | 13,164,896 |
| 2025-12-12 | 6.010 | 6.170 | 5.970 | 6.040 | 6.040 | 12,704,000 |
| 2025-12-11 | 6.240 | 6.260 | 6.040 | 6.060 | 6.060 | 11,420,661 |
| 2025-12-10 | 6.310 | 6.320 | 6.160 | 6.210 | 6.210 | 8,214,300 |
| 2025-12-09 | 6.240 | 6.390 | 6.230 | 6.340 | 6.340 | 12,182,345 |
| 2025-12-08 | 6.110 | 6.320 | 6.110 | 6.280 | 6.280 | 13,729,657 |
| 2025-12-05 | 6.000 | 6.130 | 5.940 | 6.130 | 6.130 | 8,961,627 |
| 2025-12-04 | 6.170 | 6.170 | 5.950 | 6.020 | 6.020 | 11,258,838 |
| 2025-12-03 | 6.430 | 6.430 | 6.110 | 6.170 | 6.170 | 18,647,986 |
| 2025-12-02 | 6.420 | 6.450 | 6.340 | 6.430 | 6.430 | 8,629,357 |
| 2025-12-01 | 6.360 | 6.480 | 6.310 | 6.460 | 6.460 | 11,852,800 |
| 2025-11-28 | 6.320 | 6.350 | 6.210 | 6.330 | 6.330 | 9,138,632 |
| 2025-11-27 | 6.330 | 6.370 | 6.260 | 6.280 | 6.280 | 8,978,888 |
| 2025-11-26 | 6.410 | 6.510 | 6.290 | 6.310 | 6.310 | 10,987,000 |
| 2025-11-25 | 6.370 | 6.500 | 6.360 | 6.450 | 6.450 | 12,044,530 |
| 2025-11-24 | 6.170 | 6.370 | 6.160 | 6.360 | 6.360 | 13,759,813 |
| 2025-11-21 | 6.360 | 6.490 | 6.170 | 6.180 | 6.180 | 19,922,906 |
| 2025-11-20 | 6.390 | 6.540 | 6.310 | 6.420 | 6.420 | 15,365,324 |
| 2025-11-19 | 6.580 | 6.580 | 6.350 | 6.380 | 6.380 | 10,894,401 |
| 2025-11-18 | 6.530 | 6.580 | 6.500 | 6.580 | 6.580 | 11,176,754 |
| 2025-11-17 | 6.400 | 6.580 | 6.400 | 6.550 | 6.550 | 10,799,081 |
| 2025-11-14 | 6.380 | 6.540 | 6.350 | 6.430 | 6.430 | 11,280,395 |
| 2025-11-13 | 6.380 | 6.430 | 6.330 | 6.410 | 6.410 | 7,944,973 |
| 2025-11-12 | 6.410 | 6.450 | 6.310 | 6.400 | 6.400 | 8,765,502 |
| 2025-11-11 | 6.430 | 6.490 | 6.380 | 6.440 | 6.440 | 8,076,416 |
| 2025-11-10 | 6.380 | 6.480 | 6.370 | 6.440 | 6.440 | 9,927,200 |
| 2025-11-07 | 6.340 | 6.420 | 6.310 | 6.380 | 6.380 | 10,911,402 |
| 2025-11-06 | 6.430 | 6.440 | 6.300 | 6.340 | 6.340 | 9,370,975 |
| 2025-11-05 | 6.380 | 6.480 | 6.350 | 6.420 | 6.420 | 10,963,375 |
| 2025-11-04 | 6.460 | 6.480 | 6.350 | 6.420 | 6.420 | 11,500,403 |
| 2025-11-03 | 6.240 | 6.460 | 6.230 | 6.450 | 6.450 | 17,746,900 |
| 2025-10-31 | 6.150 | 6.290 | 6.120 | 6.230 | 6.230 | 12,629,824 |
| 2025-10-30 | 6.170 | 6.240 | 6.090 | 6.140 | 6.140 | 9,565,711 |
| 2025-10-29 | 6.300 | 6.310 | 6.140 | 6.200 | 6.200 | 10,148,921 |
| 2025-10-28 | 6.110 | 6.300 | 6.090 | 6.280 | 6.280 | 15,861,078 |
| 2025-10-27 | 6.200 | 6.200 | 6.060 | 6.150 | 6.150 | 9,320,855 |
| 2025-10-24 | 6.150 | 6.220 | 6.120 | 6.140 | 6.140 | 8,439,400 |
| 2025-10-23 | 6.070 | 6.160 | 6.020 | 6.130 | 6.130 | 9,736,198 |
| 2025-10-22 | 6.130 | 6.180 | 6.080 | 6.100 | 6.100 | 10,736,204 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.