Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.180	2.210	2.150	2.160	1.899	71,531,422
2022-05-05	2.370	2.390	2.250	2.290	2.013	137,329,827
2022-04-29	2.080	2.260	2.010	2.260	1.986	76,130,676
2022-04-28	1.970	2.090	1.940	2.050	1.802	47,145,748
2022-04-27	1.930	1.990	1.890	1.980	1.740	39,236,413
2022-04-26	2.010	2.040	1.930	1.960	1.723	45,700,800
2022-04-25	2.090	2.100	1.970	1.980	1.740	48,536,250
2022-04-22	2.170	2.190	2.110	2.120	1.863	29,500,006
2022-04-21	2.250	2.260	2.130	2.140	1.881	46,323,938
2022-04-20	2.360	2.380	2.230	2.270	1.995	44,022,307
2022-04-19	2.310	2.400	2.280	2.370	2.083	42,280,030
2022-04-18	2.350	2.430	2.310	2.330	2.048	41,933,531
2022-04-15	2.450	2.510	2.370	2.400	2.109	56,431,860
2022-04-14	2.410	2.510	2.400	2.470	2.171	53,831,074
2022-04-13	2.430	2.490	2.380	2.390	2.101	60,349,075
2022-04-12	2.500	2.560	2.400	2.480	2.180	78,013,313
2022-04-11	2.700	2.700	2.460	2.500	2.197	101,283,864
2022-04-08	2.530	2.690	2.480	2.690	2.364	133,525,667
2022-04-07	2.670	2.680	2.540	2.570	2.259	112,058,639
2022-04-06	2.650	2.790	2.590	2.750	2.417	155,270,790
2022-04-01	2.560	2.640	2.540	2.600	2.285	120,841,953
2022-03-31	2.610	2.750	2.510	2.610	2.294	229,511,259
2022-03-30	2.380	2.650	2.370	2.650	2.329	199,962,588
2022-03-29	2.380	2.430	2.350	2.410	2.118	72,174,881
2022-03-28	2.300	2.510	2.280	2.420	2.127	109,829,762
2022-03-25	2.300	2.380	2.220	2.330	2.048	73,986,243
2022-03-24	2.350	2.400	2.270	2.270	1.995	65,230,785
2022-03-23	2.310	2.400	2.300	2.390	2.101	67,970,321
2022-03-22	2.260	2.360	2.230	2.320	2.039	67,976,848
2022-03-21	2.240	2.280	2.200	2.260	1.986	53,602,250
2022-03-18	2.190	2.280	2.140	2.230	1.960	68,983,407
2022-03-17	2.030	2.190	2.030	2.190	1.925	67,117,329
2022-03-16	1.930	2.000	1.910	1.990	1.749	18,931,650
2022-03-15	2.060	2.060	1.930	1.930	1.696	25,304,870
2022-03-14	2.090	2.140	2.060	2.060	1.811	13,165,550
2022-03-11	2.100	2.120	2.040	2.120	1.863	23,412,985
2022-03-10	2.140	2.160	2.110	2.130	1.872	13,188,150
2022-03-09	2.180	2.210	2.040	2.110	1.855	22,898,580
2022-03-08	2.230	2.240	2.160	2.180	1.916	21,461,850
2022-03-07	2.230	2.280	2.230	2.250	1.978	22,734,200
2022-03-04	2.270	2.270	2.220	2.230	1.960	19,811,481
2022-03-03	2.240	2.300	2.230	2.270	1.995	24,448,660
2022-03-02	2.220	2.270	2.210	2.250	1.978	17,399,452
2022-03-01	2.190	2.240	2.180	2.220	1.951	18,072,241
2022-02-28	2.170	2.190	2.150	2.190	1.925	16,030,174
2022-02-25	2.180	2.220	2.170	2.180	1.916	19,916,150
2022-02-24	2.230	2.240	2.150	2.180	1.916	34,504,682
2022-02-23	2.280	2.300	2.220	2.230	1.960	32,393,884
2022-02-22	2.310	2.350	2.250	2.270	1.995	49,331,802
2022-02-21	2.260	2.400	2.220	2.340	2.057	54,822,289
2022-02-18	2.220	2.280	2.210	2.270	1.995	35,361,038
2022-02-17	2.270	2.280	2.210	2.220	1.951	23,550,954
2022-02-16	2.220	2.280	2.220	2.280	2.004	21,768,228
2022-02-15	2.250	2.300	2.210	2.230	1.960	27,069,234
2022-02-14	2.250	2.290	2.200	2.210	1.942	22,930,749
2022-02-11	2.250	2.320	2.230	2.260	1.986	31,765,820
2022-02-10	2.230	2.250	2.190	2.240	1.969	19,195,400
2022-02-09	2.230	2.250	2.200	2.230	1.960	21,799,250
2022-02-08	2.150	2.230	2.140	2.220	1.951	22,376,582
2022-02-07	2.070	2.160	2.060	2.150	1.890	21,532,852

← NewerPage 19 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.