Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	1.880	1.880	1.840	1.870	1.757	13,252,300
2023-04-25	1.860	1.880	1.850	1.880	1.767	17,297,758
2023-04-24	1.860	1.880	1.840	1.850	1.738	11,440,458
2023-04-21	1.890	1.910	1.860	1.860	1.748	12,067,710
2023-04-20	1.910	1.920	1.880	1.900	1.785	8,978,553
2023-04-19	1.920	1.940	1.910	1.920	1.804	12,158,650
2023-04-18	1.930	1.940	1.920	1.920	1.804	12,204,100
2023-04-17	1.920	1.940	1.910	1.920	1.804	13,293,901
2023-04-14	1.950	1.960	1.920	1.930	1.814	17,106,101
2023-04-13	1.940	1.980	1.930	1.960	1.842	26,549,881
2023-04-12	1.950	1.960	1.920	1.930	1.814	20,838,384
2023-04-11	1.900	1.950	1.860	1.940	1.823	38,237,825
2023-04-10	1.870	1.920	1.860	1.890	1.776	29,236,553
2023-04-07	1.790	1.850	1.790	1.840	1.729	14,372,731
2023-04-06	1.810	1.810	1.790	1.790	1.682	8,491,518
2023-04-04	1.830	1.840	1.800	1.800	1.692	10,084,522
2023-04-03	1.810	1.840	1.800	1.820	1.710	9,702,606
2023-03-31	1.820	1.820	1.800	1.800	1.692	8,469,793
2023-03-30	1.830	1.840	1.800	1.820	1.710	10,245,492
2023-03-29	1.850	1.860	1.820	1.830	1.720	10,226,686
2023-03-28	1.880	1.880	1.850	1.850	1.738	7,771,450
2023-03-27	1.900	1.900	1.870	1.870	1.757	15,574,234
2023-03-24	1.880	1.910	1.870	1.910	1.795	15,898,370
2023-03-23	1.880	1.890	1.860	1.880	1.767	9,460,558
2023-03-22	1.880	1.890	1.860	1.880	1.767	11,399,738
2023-03-21	1.860	1.880	1.850	1.870	1.757	7,854,383
2023-03-20	1.860	1.880	1.860	1.860	1.748	11,024,210
2023-03-17	1.850	1.870	1.850	1.860	1.748	11,108,550
2023-03-16	1.870	1.880	1.850	1.850	1.738	9,115,854
2023-03-15	1.860	1.880	1.850	1.880	1.767	9,394,410
2023-03-14	1.860	1.870	1.830	1.850	1.738	9,006,810
2023-03-13	1.860	1.880	1.850	1.860	1.748	8,718,750
2023-03-10	1.900	1.900	1.850	1.860	1.748	12,287,610
2023-03-09	1.910	1.910	1.890	1.900	1.785	8,234,850
2023-03-08	1.890	1.910	1.880	1.910	1.795	7,680,997
2023-03-07	1.930	1.950	1.900	1.900	1.785	12,969,114
2023-03-06	1.960	1.970	1.930	1.930	1.814	12,704,320
2023-03-03	1.950	1.960	1.940	1.960	1.842	10,322,900
2023-03-02	1.940	1.960	1.930	1.950	1.832	13,597,800
2023-03-01	1.930	1.950	1.920	1.940	1.823	20,432,135
2023-02-28	1.920	1.930	1.900	1.930	1.814	9,090,625
2023-02-27	1.930	1.940	1.910	1.920	1.804	8,682,100
2023-02-24	1.950	1.950	1.910	1.930	1.814	10,138,202
2023-02-23	1.940	1.950	1.930	1.940	1.823	13,417,472
2023-02-22	1.930	1.950	1.920	1.940	1.823	11,651,852
2023-02-21	1.940	1.960	1.920	1.930	1.814	18,102,578
2023-02-20	1.900	1.930	1.890	1.920	1.804	11,249,067
2023-02-17	1.910	1.930	1.900	1.900	1.785	12,702,256
2023-02-16	1.930	1.950	1.890	1.910	1.795	21,100,801
2023-02-15	1.960	1.960	1.920	1.930	1.814	19,677,300
2023-02-14	1.950	1.980	1.940	1.960	1.842	19,852,505
2023-02-13	1.940	1.950	1.920	1.950	1.832	20,917,585
2023-02-10	1.920	1.940	1.910	1.930	1.814	19,040,891
2023-02-09	1.920	1.930	1.900	1.930	1.814	17,529,650
2023-02-08	1.920	1.950	1.920	1.920	1.804	22,992,244
2023-02-07	1.910	1.930	1.900	1.920	1.804	24,402,879
2023-02-06	1.950	1.960	1.900	1.910	1.795	41,695,307
2023-02-03	1.900	2.040	1.870	1.990	1.870	48,123,275
2023-02-02	1.890	1.920	1.890	1.910	1.795	13,612,590
2023-02-01	1.900	1.910	1.870	1.900	1.785	16,793,700

← NewerPage 15 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.