Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	1.680	1.720	1.680	1.710	1.534	9,495,951
2022-10-31	1.680	1.700	1.650	1.680	1.507	14,754,613
2022-10-28	1.740	1.740	1.690	1.700	1.525	16,351,150
2022-10-27	1.730	1.760	1.720	1.740	1.560	11,297,547
2022-10-26	1.720	1.740	1.710	1.730	1.551	11,996,990
2022-10-25	1.740	1.740	1.700	1.720	1.542	9,426,700
2022-10-24	1.790	1.800	1.730	1.740	1.560	15,461,475
2022-10-21	1.790	1.810	1.780	1.790	1.605	10,564,100
2022-10-20	1.800	1.810	1.780	1.790	1.605	7,832,184
2022-10-19	1.820	1.830	1.800	1.800	1.614	8,871,000
2022-10-18	1.830	1.840	1.810	1.820	1.632	11,498,625
2022-10-17	1.800	1.830	1.780	1.830	1.641	13,670,408
2022-10-14	1.800	1.820	1.790	1.810	1.623	13,053,480
2022-10-13	1.810	1.810	1.780	1.790	1.605	11,178,950
2022-10-12	1.780	1.820	1.750	1.820	1.632	12,463,843
2022-10-11	1.800	1.810	1.760	1.780	1.596	8,069,350
2022-10-10	1.810	1.850	1.790	1.800	1.614	15,326,466
2022-09-30	1.780	1.830	1.760	1.800	1.614	15,725,234
2022-09-29	1.850	1.850	1.760	1.770	1.587	22,267,251
2022-09-28	1.880	1.880	1.840	1.840	1.650	13,862,142
2022-09-27	1.880	1.890	1.840	1.880	1.686	22,621,468
2022-09-26	1.940	1.970	1.870	1.880	1.686	27,724,796
2022-09-23	1.940	1.990	1.930	1.960	1.758	23,610,973
2022-09-22	1.960	1.980	1.930	1.930	1.731	14,615,857
2022-09-21	1.910	1.980	1.880	1.970	1.767	30,438,567
2022-09-20	1.890	1.970	1.880	1.910	1.713	23,679,323
2022-09-19	1.890	1.900	1.860	1.880	1.686	14,589,920
2022-09-16	1.970	1.980	1.880	1.890	1.695	23,674,767
2022-09-15	1.970	1.990	1.930	1.980	1.776	25,615,899
2022-09-14	1.950	1.990	1.940	1.950	1.749	16,080,251
2022-09-13	1.980	2.000	1.950	1.960	1.758	23,090,780
2022-09-09	1.970	2.000	1.960	1.980	1.776	26,752,514
2022-09-08	1.960	1.980	1.950	1.960	1.758	18,968,065
2022-09-07	1.960	1.970	1.940	1.970	1.767	19,309,090
2022-09-06	1.950	1.990	1.940	1.960	1.758	31,290,178
2022-09-05	1.910	1.950	1.900	1.950	1.749	19,013,076
2022-09-02	1.900	1.920	1.900	1.920	1.722	11,244,050
2022-09-01	1.880	1.930	1.880	1.910	1.713	18,909,975
2022-08-31	1.890	1.920	1.880	1.880	1.686	11,978,150
2022-08-30	1.890	1.910	1.880	1.900	1.704	14,060,361
2022-08-29	1.880	1.900	1.860	1.890	1.695	15,695,300
2022-08-26	1.910	1.920	1.890	1.890	1.695	9,475,350
2022-08-25	1.900	1.920	1.890	1.920	1.722	8,224,010
2022-08-24	1.930	1.940	1.900	1.900	1.704	9,792,201
2022-08-23	1.930	1.940	1.920	1.930	1.731	8,710,917
2022-08-22	1.930	1.950	1.920	1.940	1.740	10,992,465
2022-08-19	1.930	1.950	1.920	1.940	1.740	8,503,850
2022-08-18	1.950	1.960	1.920	1.920	1.722	12,925,700
2022-08-17	1.940	1.960	1.920	1.960	1.758	15,947,835
2022-08-16	1.900	1.950	1.900	1.940	1.740	15,046,179
2022-08-15	1.920	1.930	1.900	1.910	1.713	9,180,800
2022-08-12	1.920	1.930	1.910	1.920	1.722	7,287,341
2022-08-11	1.900	1.920	1.890	1.910	1.713	10,791,400
2022-08-10	1.900	1.910	1.880	1.900	1.704	7,258,097
2022-08-09	1.910	1.920	1.880	1.900	1.704	9,797,600
2022-08-08	1.890	1.940	1.890	1.920	1.722	14,777,903
2022-08-05	1.880	1.900	1.870	1.890	1.695	7,485,050
2022-08-04	1.870	1.890	1.860	1.880	1.686	9,668,600
2022-08-03	1.880	1.920	1.870	1.870	1.677	12,855,600
2022-08-02	1.960	1.970	1.880	1.890	1.695	20,801,733

← NewerPage 17 of 21 · 1,213 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.