Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	1.470	1.490	1.460	1.490	1.490	13,787,696
2024-04-23	1.470	1.500	1.450	1.470	1.470	23,267,497
2024-04-22	1.460	1.510	1.430	1.480	1.480	42,619,047
2024-04-19	1.390	1.410	1.370	1.390	1.390	14,488,543
2024-04-18	1.400	1.410	1.380	1.390	1.390	15,005,500
2024-04-17	1.350	1.410	1.340	1.410	1.410	21,004,104
2024-04-16	1.410	1.420	1.340	1.350	1.350	24,614,853
2024-04-15	1.450	1.460	1.410	1.420	1.420	20,689,000
2024-04-12	1.480	1.490	1.440	1.440	1.440	11,004,799
2024-04-11	1.460	1.500	1.460	1.480	1.480	14,661,606
2024-04-10	1.530	1.530	1.470	1.480	1.480	21,055,094
2024-04-09	1.530	1.530	1.510	1.530	1.530	13,435,218
2024-04-08	1.560	1.560	1.530	1.530	1.530	17,551,028
2024-04-03	1.570	1.580	1.550	1.560	1.560	14,259,145
2024-04-02	1.560	1.600	1.550	1.570	1.570	22,769,534
2024-04-01	1.550	1.570	1.550	1.570	1.570	15,931,490
2024-03-29	1.550	1.550	1.530	1.550	1.550	5,436,301
2024-03-28	1.520	1.560	1.510	1.550	1.550	17,662,721
2024-03-27	1.580	1.580	1.520	1.520	1.520	20,467,500
2024-03-26	1.540	1.580	1.540	1.580	1.580	22,884,351
2024-03-25	1.540	1.580	1.530	1.550	1.550	24,811,632
2024-03-22	1.580	1.580	1.530	1.540	1.540	18,566,600
2024-03-21	1.580	1.600	1.570	1.580	1.580	16,475,250
2024-03-20	1.560	1.580	1.550	1.580	1.580	17,875,233
2024-03-19	1.570	1.580	1.550	1.560	1.560	16,278,685
2024-03-18	1.570	1.580	1.550	1.570	1.570	15,179,938
2024-03-15	1.540	1.570	1.530	1.570	1.570	16,183,368
2024-03-14	1.540	1.560	1.530	1.540	1.540	13,876,369
2024-03-13	1.580	1.580	1.530	1.540	1.540	18,068,700
2024-03-12	1.530	1.590	1.520	1.580	1.580	30,562,151
2024-03-11	1.510	1.530	1.500	1.530	1.530	14,820,800
2024-03-08	1.510	1.530	1.500	1.510	1.510	14,281,600
2024-03-07	1.500	1.540	1.490	1.500	1.500	20,562,000
2024-03-06	1.470	1.510	1.470	1.500	1.500	20,991,450
2024-03-05	1.500	1.520	1.480	1.480	1.480	18,647,000
2024-03-04	1.550	1.550	1.490	1.520	1.520	21,806,500
2024-03-01	1.560	1.570	1.530	1.550	1.550	20,716,700
2024-02-29	1.500	1.560	1.500	1.560	1.560	28,377,267
2024-02-28	1.600	1.650	1.530	1.530	1.530	36,600,918
2024-02-27	1.550	1.610	1.540	1.610	1.610	29,485,101
2024-02-26	1.550	1.590	1.530	1.560	1.560	26,567,181
2024-02-23	1.530	1.560	1.510	1.550	1.550	19,937,146
2024-02-22	1.540	1.570	1.510	1.530	1.530	23,420,065
2024-02-21	1.480	1.570	1.470	1.530	1.530	30,749,325
2024-02-20	1.480	1.500	1.460	1.490	1.490	19,448,914
2024-02-19	1.470	1.490	1.450	1.490	1.490	33,275,200
2024-02-08	1.360	1.460	1.350	1.450	1.450	44,375,707
2024-02-07	1.390	1.400	1.330	1.360	1.360	38,334,494
2024-02-06	1.390	1.470	1.280	1.400	1.400	42,650,038
2024-02-05	1.540	1.540	1.400	1.410	1.410	42,285,924
2024-02-02	1.610	1.660	1.500	1.560	1.560	40,076,679
2024-02-01	1.640	1.650	1.580	1.610	1.610	27,952,794
2024-01-31	1.720	1.740	1.640	1.650	1.650	30,692,953
2024-01-30	1.780	1.800	1.720	1.720	1.720	29,457,670
2024-01-29	1.830	1.870	1.770	1.790	1.790	41,633,900
2024-01-26	1.770	1.840	1.760	1.820	1.820	37,607,318
2024-01-25	1.690	1.770	1.690	1.770	1.770	28,149,200
2024-01-24	1.630	1.700	1.630	1.700	1.700	24,939,006
2024-01-23	1.610	1.650	1.570	1.630	1.630	16,237,897
2024-01-22	1.680	1.710	1.590	1.610	1.610	21,692,288

← NewerPage 11 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.