Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	1.930	1.940	1.900	1.930	1.930	20,343,943
2023-10-25	1.930	1.960	1.920	1.940	1.940	26,320,300
2023-10-24	1.870	1.920	1.860	1.920	1.920	19,918,400
2023-10-23	1.890	1.900	1.850	1.870	1.870	19,872,115
2023-10-20	1.860	1.920	1.850	1.890	1.890	25,592,540
2023-10-19	1.870	1.900	1.860	1.870	1.870	16,749,738
2023-10-18	1.910	1.910	1.870	1.880	1.880	20,632,525
2023-10-17	1.930	1.940	1.900	1.910	1.910	18,339,050
2023-10-16	1.930	1.950	1.900	1.930	1.930	23,429,983
2023-10-13	1.950	1.950	1.920	1.920	1.920	17,660,402
2023-10-12	1.950	1.970	1.930	1.960	1.960	16,514,601
2023-10-11	1.960	1.970	1.920	1.930	1.930	21,106,601
2023-10-10	1.920	1.990	1.920	1.960	1.960	39,650,760
2023-10-09	2.030	2.040	1.910	1.930	1.930	48,796,700
2023-09-28	2.020	2.060	2.010	2.050	2.050	21,828,532
2023-09-27	2.010	2.030	2.000	2.010	2.010	14,834,799
2023-09-26	2.000	2.040	1.980	2.020	2.020	21,222,729
2023-09-25	2.060	2.060	2.000	2.000	2.000	26,439,602
2023-09-22	2.030	2.070	2.030	2.060	2.060	16,625,902
2023-09-21	2.040	2.070	2.020	2.030	2.030	20,963,944
2023-09-20	2.030	2.060	2.010	2.040	2.040	16,321,100
2023-09-19	2.030	2.070	2.020	2.050	2.050	22,243,300
2023-09-18	2.050	2.060	2.010	2.030	2.030	26,309,800
2023-09-15	2.050	2.080	2.040	2.060	2.060	26,827,591
2023-09-14	2.040	2.050	2.020	2.030	2.030	18,958,403
2023-09-13	2.060	2.080	2.020	2.050	2.050	21,813,087
2023-09-12	2.060	2.080	2.030	2.050	2.050	22,457,900
2023-09-11	2.020	2.060	2.000	2.050	2.050	26,851,908
2023-09-08	2.050	2.050	2.000	2.020	2.020	22,077,400
2023-09-07	2.060	2.100	2.040	2.050	2.050	32,325,241
2023-09-06	2.040	2.090	2.020	2.070	2.070	31,358,285
2023-09-05	2.120	2.130	2.030	2.040	2.040	33,031,126
2023-09-04	2.140	2.180	2.120	2.130	2.130	42,332,481
2023-09-01	2.160	2.190	2.110	2.120	2.120	39,496,223
2023-08-31	2.250	2.280	2.130	2.140	2.140	65,167,020
2023-08-30	2.300	2.310	2.210	2.250	2.250	64,630,737
2023-08-29	2.250	2.330	2.200	2.330	2.330	89,724,064
2023-08-28	2.260	2.320	2.200	2.260	2.260	77,950,931
2023-08-25	2.120	2.180	2.120	2.120	2.120	37,834,090
2023-08-24	2.160	2.170	2.110	2.130	2.130	28,839,077
2023-08-23	2.170	2.190	2.130	2.150	2.150	26,004,244
2023-08-22	2.180	2.200	2.150	2.180	2.180	30,890,756
2023-08-21	2.180	2.260	2.150	2.150	2.150	39,442,674
2023-08-18	2.230	2.280	2.180	2.180	2.180	42,904,100
2023-08-17	2.240	2.260	2.210	2.250	2.250	38,600,815
2023-08-16	2.200	2.270	2.190	2.240	2.240	41,765,722
2023-08-15	2.230	2.230	2.180	2.200	2.200	28,029,250
2023-08-14	2.230	2.250	2.190	2.230	2.230	48,575,692
2023-08-11	2.290	2.340	2.240	2.260	2.260	47,526,604
2023-08-10	2.280	2.320	2.250	2.280	2.280	41,057,976
2023-08-09	2.290	2.330	2.250	2.270	2.270	40,571,155
2023-08-08	2.340	2.360	2.270	2.300	2.300	70,289,334
2023-08-07	2.420	2.420	2.320	2.360	2.360	86,349,974
2023-08-04	2.520	2.560	2.430	2.470	2.470	102,040,364
2023-08-03	2.430	2.460	2.340	2.440	2.440	116,638,118
2023-08-02	2.460	2.530	2.400	2.450	2.450	202,484,373
2023-08-01	2.330	2.570	2.310	2.480	2.480	243,584,973
2023-07-31	2.280	2.390	2.260	2.340	2.340	126,911,337
2023-07-28	2.250	2.310	2.210	2.270	2.270	119,788,600
2023-07-27	2.270	2.320	2.200	2.250	2.250	190,761,303

← NewerPage 13 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.