Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	1.710	1.720	1.680	1.690	1.690	11,133,400
2024-01-18	1.710	1.720	1.660	1.700	1.700	22,478,760
2024-01-17	1.780	1.790	1.710	1.710	1.710	19,107,700
2024-01-16	1.800	1.840	1.760	1.780	1.780	23,807,100
2024-01-15	1.780	1.810	1.760	1.800	1.800	15,509,556
2024-01-12	1.760	1.810	1.760	1.780	1.780	18,271,998
2024-01-11	1.740	1.780	1.730	1.770	1.770	15,703,213
2024-01-10	1.730	1.760	1.720	1.740	1.740	9,628,000
2024-01-09	1.710	1.750	1.700	1.740	1.740	15,791,674
2024-01-08	1.740	1.750	1.710	1.710	1.710	10,435,150
2024-01-05	1.750	1.770	1.740	1.740	1.740	12,905,486
2024-01-04	1.760	1.770	1.740	1.750	1.750	11,452,836
2024-01-03	1.740	1.780	1.740	1.770	1.770	12,509,660
2024-01-02	1.750	1.760	1.730	1.750	1.750	11,420,406
2023-12-29	1.750	1.760	1.730	1.740	1.740	12,893,200
2023-12-28	1.710	1.750	1.700	1.750	1.750	11,299,978
2023-12-27	1.720	1.720	1.700	1.720	1.720	11,027,450
2023-12-26	1.730	1.740	1.710	1.710	1.710	7,545,000
2023-12-25	1.740	1.740	1.710	1.730	1.730	8,120,210
2023-12-22	1.760	1.760	1.730	1.740	1.740	14,872,600
2023-12-21	1.730	1.770	1.720	1.760	1.760	17,795,174
2023-12-20	1.770	1.780	1.740	1.740	1.740	14,459,400
2023-12-19	1.800	1.810	1.750	1.780	1.780	23,382,300
2023-12-18	1.830	1.860	1.790	1.810	1.810	23,220,600
2023-12-15	1.820	1.860	1.820	1.830	1.830	21,635,597
2023-12-14	1.820	1.840	1.820	1.820	1.820	9,445,797
2023-12-13	1.840	1.850	1.810	1.820	1.820	15,899,250
2023-12-12	1.800	1.850	1.800	1.840	1.840	20,160,700
2023-12-11	1.810	1.810	1.780	1.810	1.810	19,341,250
2023-12-08	1.850	1.850	1.800	1.810	1.810	24,744,700
2023-12-07	1.820	1.860	1.820	1.850	1.850	19,793,316
2023-12-06	1.800	1.840	1.790	1.830	1.830	17,267,757
2023-12-05	1.830	1.840	1.800	1.800	1.800	16,879,216
2023-12-04	1.850	1.860	1.830	1.830	1.830	18,948,416
2023-12-01	1.820	1.860	1.810	1.850	1.850	20,721,790
2023-11-30	1.830	1.840	1.810	1.820	1.820	19,660,200
2023-11-29	1.860	1.870	1.820	1.830	1.830	34,362,200
2023-11-28	1.880	1.880	1.860	1.870	1.870	21,562,796
2023-11-27	1.940	1.940	1.870	1.880	1.880	38,940,500
2023-11-24	1.960	1.980	1.930	1.940	1.940	33,684,435
2023-11-23	1.910	1.960	1.890	1.960	1.960	42,101,545
2023-11-22	1.900	1.950	1.890	1.920	1.920	40,147,278
2023-11-21	1.860	1.920	1.850	1.900	1.900	50,475,587
2023-11-20	1.850	1.870	1.840	1.860	1.860	19,843,091
2023-11-17	1.860	1.870	1.830	1.850	1.850	20,972,050
2023-11-16	1.870	1.870	1.850	1.860	1.860	19,242,400
2023-11-15	1.880	1.900	1.870	1.870	1.870	16,028,166
2023-11-14	1.860	1.880	1.850	1.880	1.880	14,746,800
2023-11-13	1.850	1.860	1.840	1.860	1.860	14,559,600
2023-11-10	1.870	1.880	1.830	1.840	1.840	23,811,200
2023-11-09	1.900	1.920	1.870	1.880	1.880	24,722,182
2023-11-08	1.880	1.920	1.870	1.900	1.900	28,915,317
2023-11-07	1.880	1.900	1.870	1.890	1.890	15,892,351
2023-11-06	1.850	1.890	1.850	1.890	1.890	29,101,717
2023-11-03	1.860	1.880	1.850	1.850	1.850	17,150,736
2023-11-02	1.870	1.880	1.850	1.870	1.870	19,817,019
2023-11-01	1.890	1.910	1.870	1.870	1.870	23,705,050
2023-10-31	1.950	1.950	1.870	1.900	1.900	41,193,015
2023-10-30	1.940	1.970	1.930	1.960	1.960	16,890,000
2023-10-27	1.920	1.950	1.910	1.940	1.940	19,838,700

← NewerPage 12 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.