Shenzhen Heungkong Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	1.320	1.340	1.310	1.310	1.310	10,106,792
2024-07-22	1.320	1.330	1.300	1.320	1.320	10,466,992
2024-07-19	1.330	1.340	1.310	1.320	1.320	9,961,900
2024-07-18	1.340	1.340	1.310	1.340	1.340	10,715,250
2024-07-17	1.350	1.380	1.340	1.350	1.350	15,389,400
2024-07-16	1.340	1.360	1.330	1.350	1.350	9,230,200
2024-07-15	1.360	1.370	1.330	1.340	1.340	10,495,080
2024-07-12	1.350	1.400	1.340	1.370	1.370	26,886,430
2024-07-11	1.330	1.350	1.320	1.350	1.350	12,980,948
2024-07-10	1.340	1.340	1.300	1.310	1.310	12,731,528
2024-07-09	1.320	1.340	1.300	1.340	1.340	13,599,047
2024-07-08	1.360	1.360	1.310	1.320	1.320	13,330,100
2024-07-05	1.350	1.350	1.350	1.350	1.350	0
2024-07-04	1.400	1.410	1.330	1.350	1.350	23,422,800
2024-07-03	1.380	1.430	1.370	1.410	1.410	22,044,522
2024-07-02	1.370	1.400	1.360	1.370	1.370	19,184,032
2024-07-01	1.330	1.380	1.320	1.380	1.380	17,469,369
2024-06-28	1.320	1.340	1.320	1.330	1.330	10,349,250
2024-06-27	1.330	1.350	1.320	1.320	1.320	12,747,648
2024-06-26	1.330	1.340	1.300	1.340	1.340	15,386,800
2024-06-25	1.290	1.350	1.290	1.330	1.330	18,580,950
2024-06-24	1.330	1.340	1.290	1.290	1.290	16,814,350
2024-06-21	1.320	1.350	1.310	1.340	1.340	13,549,154
2024-06-20	1.360	1.360	1.310	1.320	1.320	20,405,491
2024-06-19	1.370	1.380	1.350	1.360	1.360	11,499,150
2024-06-18	1.350	1.380	1.340	1.370	1.370	16,990,051
2024-06-17	1.380	1.390	1.350	1.350	1.350	17,802,600
2024-06-14	1.360	1.410	1.350	1.390	1.390	25,258,400
2024-06-13	1.420	1.430	1.350	1.360	1.360	33,470,338
2024-06-12	1.420	1.430	1.400	1.420	1.420	25,543,100
2024-06-11	1.450	1.460	1.400	1.430	1.430	37,088,879
2024-06-07	1.450	1.500	1.430	1.460	1.460	50,263,524
2024-06-06	1.670	1.690	1.500	1.500	1.500	83,107,641
2024-06-05	1.900	1.920	1.810	1.830	1.830	121,783,949
2024-06-04	1.740	1.910	1.720	1.910	1.910	132,086,363
2024-06-03	1.770	1.770	1.720	1.740	1.740	64,975,030
2024-05-31	1.670	1.790	1.660	1.790	1.790	73,139,248
2024-05-30	1.660	1.670	1.620	1.630	1.630	22,082,917
2024-05-29	1.670	1.720	1.660	1.680	1.680	19,136,402
2024-05-28	1.730	1.740	1.660	1.670	1.670	22,761,803
2024-05-27	1.730	1.740	1.680	1.730	1.730	23,521,655
2024-05-24	1.750	1.780	1.720	1.740	1.740	22,480,291
2024-05-23	1.780	1.800	1.740	1.760	1.760	39,448,650
2024-05-22	1.790	1.850	1.780	1.800	1.800	51,343,348
2024-05-21	1.740	1.810	1.730	1.790	1.790	44,935,871
2024-05-20	1.800	1.800	1.740	1.750	1.750	61,298,079
2024-05-17	1.720	1.810	1.700	1.810	1.810	76,910,541
2024-05-16	1.630	1.720	1.630	1.710	1.710	52,932,058
2024-05-15	1.620	1.660	1.600	1.630	1.630	28,333,944
2024-05-14	1.610	1.630	1.600	1.610	1.610	15,508,250
2024-05-13	1.620	1.630	1.590	1.610	1.610	18,992,600
2024-05-10	1.580	1.640	1.570	1.630	1.630	41,085,201
2024-05-09	1.560	1.600	1.560	1.570	1.570	19,045,000
2024-05-08	1.600	1.600	1.550	1.560	1.560	26,272,840
2024-05-07	1.620	1.630	1.580	1.610	1.610	32,397,202
2024-05-06	1.600	1.640	1.600	1.610	1.610	38,729,038
2024-04-30	1.620	1.630	1.560	1.590	1.590	37,453,300
2024-04-29	1.520	1.630	1.510	1.620	1.620	55,500,850
2024-04-26	1.490	1.520	1.470	1.520	1.520	21,247,261
2024-04-25	1.490	1.510	1.470	1.490	1.490	13,524,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.