Shenzhen Heungkong Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.690 | 3.730 | 3.550 | 3.590 | 3.590 | 60,819,897 |
| 2026-10-15 | 3.710 | 3.790 | 3.590 | 3.630 | 3.630 | 65,271,085 |
| 2026-10-14 | 3.930 | 3.950 | 3.800 | 3.830 | 3.830 | 43,634,114 |
| 2026-10-13 | 3.800 | 3.980 | 3.630 | 3.940 | 3.940 | 75,910,028 |
| 2026-10-12 | 4.130 | 4.150 | 3.920 | 3.930 | 3.930 | 54,978,300 |
| 2026-10-09 | 4.170 | 4.190 | 3.960 | 4.170 | 4.170 | 78,949,089 |
| 2026-10-08 | 4.250 | 4.310 | 4.120 | 4.160 | 4.160 | 53,641,400 |
| 2026-09-30 | 4.370 | 4.400 | 4.210 | 4.260 | 4.260 | 68,831,663 |
| 2026-09-29 | 4.400 | 4.460 | 4.280 | 4.320 | 4.320 | 57,927,411 |
| 2026-09-28 | 4.380 | 4.410 | 4.180 | 4.390 | 4.390 | 94,873,506 |
| 2026-09-24 | 4.470 | 4.500 | 4.240 | 4.350 | 4.350 | 126,657,737 |
| 2026-09-23 | 4.910 | 5.070 | 4.540 | 4.590 | 4.590 | 179,109,258 |
| 2026-09-22 | 4.720 | 4.960 | 4.710 | 4.890 | 4.890 | 129,304,925 |
| 2026-09-21 | 4.610 | 4.810 | 4.590 | 4.730 | 4.730 | 84,481,000 |
| 2026-09-18 | 4.530 | 4.690 | 4.480 | 4.630 | 4.630 | 71,884,099 |
| 2026-09-17 | 4.700 | 4.710 | 4.500 | 4.530 | 4.530 | 82,093,569 |
| 2026-09-16 | 4.520 | 4.750 | 4.390 | 4.710 | 4.710 | 97,692,959 |
| 2026-09-15 | 4.700 | 4.700 | 4.490 | 4.490 | 4.490 | 96,531,825 |
| 2026-09-14 | 4.610 | 4.750 | 4.480 | 4.720 | 4.720 | 128,916,080 |
| 2026-09-11 | 4.900 | 4.940 | 4.560 | 4.610 | 4.610 | 107,731,303 |
| 2026-09-10 | 5.220 | 5.220 | 4.920 | 4.940 | 4.940 | 121,700,226 |
| 2026-09-09 | 5.550 | 5.630 | 5.180 | 5.220 | 5.220 | 242,929,583 |
| 2026-09-08 | 5.100 | 5.500 | 5.010 | 5.500 | 5.500 | 182,830,667 |
| 2026-09-07 | 4.710 | 5.030 | 4.660 | 5.000 | 5.000 | 183,325,916 |
| 2026-09-04 | 4.750 | 4.970 | 4.650 | 4.690 | 4.690 | 163,516,338 |
| 2026-09-03 | 4.710 | 4.840 | 4.650 | 4.760 | 4.760 | 167,729,211 |
| 2026-09-02 | 4.960 | 5.060 | 4.700 | 4.800 | 4.800 | 226,149,079 |
| 2026-09-01 | 4.900 | 5.190 | 4.850 | 4.920 | 4.920 | 325,878,559 |
| 2026-08-31 | 5.900 | 5.900 | 4.950 | 4.970 | 4.970 | 441,954,660 |
| 2026-08-28 | 5.100 | 5.360 | 5.070 | 5.360 | 5.360 | 153,441,323 |
| 2026-08-27 | 4.430 | 4.870 | 4.400 | 4.870 | 4.870 | 135,084,357 |
| 2026-08-26 | 4.320 | 4.530 | 4.270 | 4.430 | 4.430 | 180,786,444 |
| 2026-08-25 | 4.020 | 4.470 | 4.020 | 4.320 | 4.320 | 194,659,963 |
| 2026-08-24 | 4.140 | 4.140 | 3.960 | 4.060 | 4.060 | 127,116,397 |
| 2026-08-21 | 4.290 | 4.440 | 4.060 | 4.180 | 4.180 | 177,788,422 |
| 2026-08-20 | 4.200 | 4.400 | 3.990 | 4.190 | 4.190 | 184,475,184 |
| 2026-08-19 | 4.220 | 4.350 | 4.040 | 4.050 | 4.050 | 178,350,177 |
| 2026-08-18 | 4.450 | 4.620 | 4.200 | 4.300 | 4.300 | 195,313,612 |
| 2026-08-17 | 4.660 | 4.800 | 4.280 | 4.400 | 4.400 | 236,968,284 |
| 2026-08-14 | 4.570 | 4.700 | 4.250 | 4.700 | 4.700 | 311,565,390 |
| 2026-08-13 | 5.000 | 5.190 | 4.560 | 4.570 | 4.570 | 393,908,413 |
| 2026-08-12 | 4.700 | 4.720 | 4.410 | 4.720 | 4.720 | 170,201,411 |
| 2026-08-11 | 3.860 | 4.290 | 3.860 | 4.290 | 4.290 | 96,089,699 |
| 2026-08-10 | 3.700 | 3.990 | 3.700 | 3.900 | 3.900 | 183,088,311 |
| 2026-08-07 | 3.410 | 3.780 | 3.350 | 3.720 | 3.720 | 233,867,720 |
| 2026-08-06 | 3.340 | 3.670 | 3.250 | 3.510 | 3.510 | 242,980,702 |
| 2026-08-05 | 3.200 | 3.560 | 3.070 | 3.380 | 3.380 | 268,452,605 |
| 2026-08-04 | 3.050 | 3.280 | 3.050 | 3.240 | 3.240 | 217,299,767 |
| 2026-08-03 | 3.200 | 3.410 | 3.070 | 3.100 | 3.100 | 242,997,391 |
| 2026-07-31 | 2.870 | 3.180 | 2.800 | 3.180 | 3.180 | 275,160,517 |
| 2026-07-30 | 2.650 | 2.890 | 2.630 | 2.890 | 2.890 | 116,894,467 |
| 2026-07-29 | 2.670 | 2.730 | 2.550 | 2.630 | 2.630 | 137,351,616 |
| 2026-07-28 | 2.740 | 2.880 | 2.650 | 2.680 | 2.680 | 166,673,490 |
| 2026-07-27 | 2.690 | 2.820 | 2.600 | 2.800 | 2.795 | 204,522,516 |
| 2026-07-24 | 2.580 | 2.900 | 2.510 | 2.720 | 2.715 | 234,498,715 |
| 2026-07-23 | 2.480 | 2.710 | 2.440 | 2.650 | 2.645 | 216,798,140 |
| 2026-07-22 | 2.520 | 2.760 | 2.470 | 2.550 | 2.545 | 215,659,615 |
| 2026-07-21 | 2.570 | 2.760 | 2.480 | 2.610 | 2.605 | 262,437,617 |
| 2026-07-20 | 2.760 | 3.050 | 2.750 | 2.750 | 2.745 | 308,948,586 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 0.1200 CNY |
| 2022-12-22 | 0.0900 CNY |
| 2022-07-19 | 0.0400 CNY |
| 2021-07-08 | 0.0300 CNY |
| 2020-07-02 | 0.0670 CNY |
| 2019-07-17 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.