Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	2.710	2.780	2.460	2.780	2.780	345,190,347
2026-07-15	2.300	2.530	2.300	2.530	2.530	64,678,482
2026-07-14	2.220	2.320	2.130	2.300	2.300	81,405,250
2026-07-13	2.390	2.430	2.200	2.220	2.220	99,023,956
2026-07-10	2.370	2.510	2.330	2.410	2.410	133,258,636
2026-07-09	2.290	2.410	2.250	2.380	2.380	145,664,270
2026-07-08	2.350	2.370	2.250	2.290	2.290	99,919,862
2026-07-07	2.430	2.430	2.280	2.300	2.300	102,486,192
2026-07-06	2.500	2.580	2.400	2.430	2.430	131,213,048
2026-07-03	2.610	2.720	2.480	2.500	2.500	146,191,595
2026-07-02	2.650	2.760	2.540	2.560	2.560	155,831,282
2026-07-01	2.810	2.840	2.660	2.700	2.700	152,036,230
2026-06-30	2.870	2.910	2.730	2.800	2.800	166,956,537
2026-06-29	3.090	3.200	2.900	2.940	2.940	216,658,344
2026-06-26	3.450	3.500	3.160	3.160	3.160	259,553,321
2026-06-25	3.690	4.100	3.400	3.500	3.500	366,477,005
2026-06-24	3.830	3.950	3.670	3.730	3.730	223,812,499
2026-06-23	3.920	4.150	3.870	3.880	3.880	326,566,907
2026-06-22	3.700	3.940	3.610	3.940	3.940	251,450,928
2026-06-18	3.300	3.580	3.100	3.580	3.580	272,100,309
2026-06-17	3.460	3.480	3.160	3.250	3.250	284,220,160
2026-06-16	3.600	3.760	3.430	3.490	3.490	295,981,346
2026-06-15	3.300	3.650	3.290	3.640	3.640	388,009,951
2026-06-12	2.990	3.470	2.910	3.470	3.470	518,870,817
2026-06-11	3.210	3.450	2.960	3.150	3.150	439,193,839
2026-06-10	3.600	3.800	3.290	3.290	3.290	359,861,346
2026-06-09	3.700	3.870	3.330	3.660	3.660	440,922,133
2026-06-08	3.440	3.700	3.200	3.700	3.700	432,691,703
2026-06-05	3.380	3.500	3.240	3.440	3.440	394,183,866
2026-06-04	3.510	3.690	3.300	3.420	3.420	493,369,756
2026-06-03	3.180	3.430	2.950	3.350	3.350	478,682,911
2026-06-02	2.910	3.210	2.910	3.210	3.210	178,915,170
2026-06-01	2.750	3.060	2.510	2.920	2.920	503,323,162
2026-05-29	2.720	2.790	2.600	2.790	2.790	114,851,094
2026-05-28	2.470	2.540	2.250	2.540	2.540	281,029,704
2026-05-27	2.230	2.310	2.210	2.310	2.310	156,520,421
2026-05-26	2.100	2.100	2.100	2.100	2.100	29,303,451
2026-05-25	1.740	1.910	1.740	1.910	1.910	91,914,994
2026-05-22	1.740	1.750	1.700	1.740	1.740	46,221,440
2026-05-21	1.810	1.820	1.730	1.740	1.740	49,624,150
2026-05-20	1.840	1.850	1.790	1.820	1.820	30,320,751
2026-05-19	1.820	1.860	1.820	1.850	1.850	31,537,000
2026-05-18	1.810	1.820	1.770	1.820	1.820	32,037,400
2026-05-15	1.840	1.860	1.800	1.830	1.830	34,400,902
2026-05-14	1.920	1.940	1.840	1.840	1.840	32,944,946
2026-05-13	1.910	1.940	1.880	1.920	1.920	38,888,750
2026-05-12	1.930	1.960	1.900	1.920	1.920	36,056,129
2026-05-11	1.910	1.950	1.900	1.940	1.940	44,289,260
2026-05-08	1.890	1.930	1.880	1.920	1.920	48,701,952
2026-05-07	1.920	1.970	1.880	1.890	1.890	58,388,350
2026-05-06	1.910	1.940	1.880	1.920	1.920	62,606,486
2026-04-30	1.800	1.900	1.790	1.890	1.890	80,445,737
2026-04-29	1.720	1.820	1.720	1.800	1.800	52,687,750
2026-04-28	1.740	1.760	1.720	1.730	1.730	22,549,680
2026-04-27	1.740	1.760	1.710	1.750	1.750	28,410,100
2026-04-24	1.750	1.760	1.710	1.740	1.740	28,368,380
2026-04-23	1.770	1.770	1.740	1.750	1.750	27,476,439
2026-04-22	1.780	1.790	1.760	1.770	1.770	21,972,971
2026-04-21	1.790	1.800	1.770	1.790	1.790	25,365,101
2026-04-20	1.790	1.800	1.770	1.790	1.790	31,647,350

← NewerPage 2 of 2 · 120 trading days

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.