Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	1.970	1.970	1.950	1.970	1.767	9,284,880
2022-07-29	2.000	2.000	1.960	1.980	1.776	13,408,000
2022-07-28	2.000	2.010	1.980	1.990	1.785	15,499,735
2022-07-27	2.010	2.020	1.980	1.990	1.785	19,545,865
2022-07-26	1.960	2.030	1.950	2.010	1.803	25,767,299
2022-07-25	1.950	1.980	1.940	1.970	1.767	14,145,818
2022-07-22	1.970	1.970	1.940	1.950	1.749	10,753,971
2022-07-21	1.960	1.970	1.950	1.960	1.758	9,673,300
2022-07-20	1.980	1.990	1.960	1.960	1.758	12,746,952
2022-07-19	1.990	2.000	1.960	1.980	1.776	12,836,800
2022-07-18	1.960	2.010	1.950	2.010	1.767	19,324,778
2022-07-15	2.030	2.040	1.910	1.950	1.714	30,663,831
2022-07-14	2.080	2.080	2.020	2.030	1.784	24,475,426
2022-07-13	2.050	2.090	2.050	2.080	1.828	19,397,576
2022-07-12	2.050	2.070	2.040	2.060	1.811	13,517,852
2022-07-11	2.060	2.070	2.040	2.050	1.802	12,791,732
2022-07-08	2.070	2.080	2.050	2.070	1.819	10,778,628
2022-07-07	2.050	2.080	2.050	2.070	1.819	12,302,657
2022-07-06	2.070	2.090	2.040	2.050	1.802	18,887,919
2022-07-05	2.090	2.110	2.060	2.080	1.828	19,831,987
2022-07-04	2.130	2.140	2.080	2.100	1.846	26,743,170
2022-07-01	2.140	2.180	2.110	2.140	1.881	38,836,719
2022-06-30	2.150	2.160	2.110	2.140	1.881	36,708,936
2022-06-29	2.100	2.180	2.090	2.160	1.899	58,762,427
2022-06-28	2.110	2.120	2.080	2.100	1.846	24,832,833
2022-06-27	2.080	2.110	2.070	2.100	1.846	25,090,663
2022-06-24	2.090	2.090	2.060	2.080	1.828	19,861,400
2022-06-23	2.070	2.100	2.040	2.090	1.837	23,946,779
2022-06-22	2.100	2.110	2.060	2.060	1.811	22,714,252
2022-06-21	2.070	2.120	2.070	2.100	1.846	46,845,698
2022-06-20	2.060	2.090	2.050	2.070	1.819	16,559,964
2022-06-17	2.060	2.080	2.020	2.070	1.819	20,711,852
2022-06-16	2.090	2.120	2.070	2.070	1.819	27,600,598
2022-06-15	2.090	2.150	2.070	2.110	1.855	48,119,589
2022-06-14	2.030	2.080	2.020	2.080	1.828	25,478,960
2022-06-13	2.050	2.060	2.020	2.030	1.784	19,883,500
2022-06-10	2.050	2.070	2.030	2.060	1.811	15,997,102
2022-06-09	2.060	2.090	2.050	2.050	1.802	19,604,850
2022-06-08	2.090	2.090	2.040	2.060	1.811	25,003,464
2022-06-07	2.060	2.100	2.050	2.100	1.846	30,926,872
2022-06-06	2.040	2.060	2.020	2.060	1.811	20,029,050
2022-06-02	2.080	2.080	2.030	2.040	1.793	24,474,602
2022-06-01	2.090	2.100	2.060	2.070	1.819	19,535,100
2022-05-31	2.090	2.090	2.060	2.080	1.828	16,956,464
2022-05-30	2.080	2.100	2.050	2.090	1.837	25,342,008
2022-05-27	2.070	2.090	2.050	2.080	1.828	23,640,502
2022-05-26	2.090	2.120	2.070	2.080	1.828	26,690,065
2022-05-25	2.040	2.090	2.040	2.080	1.828	25,538,236
2022-05-24	2.150	2.160	2.050	2.050	1.802	47,014,022
2022-05-23	2.170	2.180	2.140	2.160	1.899	33,542,494
2022-05-20	2.200	2.250	2.160	2.180	1.916	45,662,202
2022-05-19	2.120	2.250	2.100	2.220	1.951	70,319,840
2022-05-18	2.190	2.200	2.140	2.150	1.890	47,118,080
2022-05-17	2.270	2.290	2.150	2.190	1.925	72,357,782
2022-05-16	2.280	2.360	2.220	2.310	2.030	112,256,733
2022-05-13	2.100	2.320	2.080	2.240	1.969	110,243,514
2022-05-12	2.090	2.120	2.040	2.120	1.863	53,467,111
2022-05-11	2.170	2.190	2.110	2.120	1.863	72,261,568
2022-05-10	2.140	2.180	2.100	2.170	1.907	67,107,062
2022-05-09	2.150	2.220	2.130	2.180	1.916	60,933,695

← NewerPage 18 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.