Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	1.870	1.900	1.860	1.900	1.785	17,671,033
2023-01-30	1.860	1.880	1.860	1.880	1.767	17,419,252
2023-01-20	1.840	1.860	1.830	1.850	1.738	11,241,950
2023-01-19	1.820	1.840	1.810	1.840	1.729	9,532,343
2023-01-18	1.830	1.840	1.810	1.820	1.710	6,816,268
2023-01-17	1.820	1.830	1.800	1.830	1.720	7,245,039
2023-01-16	1.800	1.820	1.790	1.810	1.701	12,120,850
2023-01-13	1.780	1.810	1.780	1.790	1.682	8,838,738
2023-01-12	1.810	1.810	1.760	1.780	1.673	14,144,699
2023-01-11	1.810	1.820	1.790	1.810	1.701	9,496,402
2023-01-10	1.850	1.850	1.800	1.810	1.701	12,394,668
2023-01-09	1.860	1.870	1.830	1.840	1.729	10,371,100
2023-01-06	1.900	1.910	1.850	1.860	1.748	14,551,100
2023-01-05	1.910	1.920	1.880	1.890	1.776	14,328,700
2023-01-04	1.890	1.930	1.880	1.910	1.795	19,118,847
2023-01-03	1.860	1.890	1.860	1.880	1.767	9,680,597
2022-12-30	1.860	1.880	1.830	1.870	1.757	15,535,757
2022-12-29	1.880	1.890	1.850	1.860	1.748	8,157,400
2022-12-28	1.880	1.910	1.850	1.880	1.767	12,899,028
2022-12-27	1.860	1.950	1.850	1.900	1.785	15,402,339
2022-12-26	1.890	1.890	1.840	1.860	1.748	11,294,662
2022-12-23	1.890	1.910	1.870	1.870	1.757	10,533,650
2022-12-22	1.920	1.960	1.880	1.880	1.767	20,606,390
2022-12-21	1.980	2.010	1.970	1.970	1.767	14,838,600
2022-12-20	2.040	2.040	1.960	1.980	1.776	24,228,250
2022-12-19	2.040	2.100	2.010	2.040	1.829	29,268,854
2022-12-16	2.020	2.060	2.010	2.030	1.820	16,003,000
2022-12-15	2.000	2.020	1.990	2.010	1.803	10,968,450
2022-12-14	2.030	2.050	2.000	2.010	1.803	14,424,050
2022-12-13	2.020	2.040	2.000	2.030	1.820	12,644,367
2022-12-12	2.040	2.050	2.000	2.010	1.803	17,650,150
2022-12-09	2.040	2.090	2.040	2.060	1.847	22,007,370
2022-12-08	2.020	2.060	2.020	2.040	1.829	16,037,785
2022-12-07	2.020	2.050	2.000	2.030	1.820	14,968,003
2022-12-06	2.060	2.080	2.020	2.030	1.820	21,174,046
2022-12-05	2.060	2.100	2.060	2.070	1.856	29,944,150
2022-12-02	2.060	2.070	2.010	2.050	1.838	36,629,921
2022-12-01	2.090	2.120	2.040	2.070	1.856	46,687,690
2022-11-30	2.040	2.130	2.030	2.080	1.865	77,665,674
2022-11-29	2.040	2.060	1.960	2.050	1.838	80,531,923
2022-11-28	1.910	1.950	1.880	1.930	1.731	27,215,050
2022-11-25	1.880	1.950	1.870	1.940	1.740	38,074,394
2022-11-24	1.870	1.900	1.860	1.890	1.695	18,184,750
2022-11-23	1.870	1.870	1.840	1.850	1.659	13,113,200
2022-11-22	1.890	1.900	1.850	1.860	1.668	16,753,390
2022-11-21	1.900	1.900	1.850	1.880	1.686	17,323,252
2022-11-18	1.930	1.940	1.880	1.890	1.695	22,623,797
2022-11-17	1.930	1.960	1.920	1.920	1.722	21,181,103
2022-11-16	1.940	1.950	1.910	1.930	1.731	28,173,926
2022-11-15	1.890	1.960	1.880	1.950	1.749	34,519,209
2022-11-14	1.910	1.920	1.870	1.890	1.695	45,150,082
2022-11-11	1.820	1.930	1.800	1.860	1.668	54,839,443
2022-11-10	1.770	1.800	1.750	1.790	1.605	14,755,637
2022-11-09	1.760	1.810	1.750	1.780	1.596	18,241,203
2022-11-08	1.750	1.770	1.740	1.760	1.578	9,508,566
2022-11-07	1.730	1.760	1.730	1.760	1.578	12,410,848
2022-11-04	1.720	1.740	1.710	1.740	1.560	9,169,082
2022-11-03	1.720	1.730	1.710	1.710	1.534	8,296,375
2022-11-02	1.720	1.740	1.700	1.720	1.542	10,940,760
2022-11-01	1.680	1.720	1.680	1.710	1.534	9,495,951

← NewerPage 16 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.