Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.160	2.400	2.120	2.360	2.360	250,253,274
2023-07-25	2.050	2.240	2.040	2.180	2.180	142,205,863
2023-07-24	2.040	2.070	1.990	2.040	2.040	55,118,552
2023-07-21	1.970	2.040	1.960	2.030	2.030	51,239,192
2023-07-20	1.980	2.000	1.970	1.980	1.980	28,853,405
2023-07-19	1.930	1.990	1.920	1.980	1.980	33,841,743
2023-07-18	1.920	1.950	1.900	1.940	1.940	19,929,515
2023-07-17	1.920	1.940	1.900	1.930	1.930	16,523,750
2023-07-14	1.930	1.950	1.910	1.930	1.930	22,906,257
2023-07-13	1.910	1.930	1.900	1.930	1.930	21,275,293
2023-07-12	1.940	1.950	1.900	1.910	1.910	33,778,445
2023-07-11	2.000	2.010	1.930	1.930	1.930	40,600,500
2023-07-10	2.000	2.060	1.960	1.980	1.980	74,641,256
2023-07-07	1.910	2.100	1.900	2.030	2.030	122,175,556
2023-07-06	1.880	1.940	1.870	1.910	1.910	29,474,145
2023-07-05	1.890	1.910	1.870	1.890	1.890	30,620,128
2023-07-04	1.980	2.000	1.960	1.990	1.870	30,244,442
2023-07-03	1.990	2.010	1.970	1.990	1.870	26,954,101
2023-06-30	1.950	2.000	1.940	1.990	1.870	23,636,470
2023-06-29	1.940	1.950	1.920	1.940	1.823	16,586,150
2023-06-28	1.930	1.950	1.900	1.930	1.814	20,865,581
2023-06-27	1.850	1.930	1.850	1.920	1.804	23,098,516
2023-06-26	1.890	1.900	1.850	1.850	1.738	26,024,117
2023-06-21	1.920	1.930	1.890	1.890	1.776	13,506,300
2023-06-20	1.960	1.960	1.920	1.920	1.804	16,278,252
2023-06-19	2.000	2.000	1.950	1.960	1.842	22,622,650
2023-06-16	2.010	2.050	2.000	2.010	1.889	16,580,100
2023-06-15	2.020	2.030	1.990	2.010	1.889	14,554,555
2023-06-14	2.040	2.040	2.000	2.010	1.889	21,752,664
2023-06-13	2.020	2.060	2.020	2.020	1.898	18,145,218
2023-06-12	2.020	2.050	2.000	2.030	1.908	22,328,630
2023-06-09	2.010	2.060	2.000	2.030	1.908	38,233,902
2023-06-08	1.990	2.030	1.960	2.020	1.898	32,115,130
2023-06-07	1.950	1.990	1.940	1.990	1.870	22,609,193
2023-06-06	1.940	1.990	1.930	1.950	1.832	19,061,552
2023-06-05	1.940	1.960	1.920	1.960	1.842	15,300,465
2023-06-02	1.890	1.950	1.890	1.940	1.823	23,446,783
2023-06-01	1.920	1.920	1.860	1.890	1.776	24,195,512
2023-05-31	1.870	1.930	1.860	1.930	1.814	27,510,000
2023-05-30	1.850	1.880	1.820	1.870	1.757	15,570,795
2023-05-29	1.880	1.890	1.850	1.850	1.738	17,397,145
2023-05-26	1.890	1.900	1.870	1.880	1.767	12,241,700
2023-05-25	1.880	1.910	1.860	1.880	1.767	17,974,450
2023-05-24	1.920	1.920	1.880	1.880	1.767	15,914,950
2023-05-23	1.960	1.970	1.920	1.920	1.804	13,368,350
2023-05-22	1.980	1.990	1.930	1.950	1.832	21,528,002
2023-05-19	2.030	2.030	1.980	1.990	1.870	14,551,150
2023-05-18	2.020	2.050	2.020	2.020	1.898	17,249,750
2023-05-17	2.020	2.040	2.000	2.030	1.908	12,767,387
2023-05-16	2.060	2.060	2.010	2.020	1.898	13,444,000
2023-05-15	2.060	2.080	2.000	2.050	1.926	20,656,037
2023-05-12	2.060	2.090	2.050	2.060	1.936	22,968,496
2023-05-11	2.040	2.090	2.030	2.060	1.936	25,509,541
2023-05-10	2.030	2.090	2.020	2.030	1.908	26,401,500
2023-05-09	2.040	2.090	2.020	2.030	1.908	36,434,777
2023-05-08	2.020	2.050	1.990	2.040	1.917	35,799,572
2023-05-05	1.990	2.020	1.980	2.020	1.898	33,568,809
2023-05-04	1.930	2.000	1.920	1.990	1.870	36,684,335
2023-04-28	1.890	1.940	1.890	1.930	1.814	22,316,548
2023-04-27	1.880	1.890	1.860	1.880	1.767	9,480,409

← NewerPage 14 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.