Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.070	2.090	2.020	2.070	1.819	16,023,610
2022-01-27	2.130	2.140	2.060	2.060	1.811	17,407,550
2022-01-26	2.100	2.160	2.080	2.130	1.872	18,150,993
2022-01-25	2.170	2.200	2.070	2.080	1.828	26,656,468
2022-01-24	2.190	2.240	2.160	2.190	1.925	23,672,431
2022-01-21	2.260	2.280	2.160	2.170	1.907	31,911,991
2022-01-20	2.230	2.300	2.230	2.260	1.986	31,309,424
2022-01-19	2.210	2.260	2.210	2.230	1.960	23,829,433
2022-01-18	2.230	2.250	2.180	2.220	1.951	24,771,033
2022-01-17	2.240	2.270	2.200	2.230	1.960	24,941,300
2022-01-14	2.340	2.350	2.220	2.250	1.978	43,772,179
2022-01-13	2.280	2.410	2.280	2.320	2.039	52,535,989
2022-01-12	2.300	2.320	2.250	2.300	2.022	35,120,166
2022-01-11	2.230	2.350	2.220	2.290	2.013	58,207,082
2022-01-10	2.220	2.280	2.190	2.230	1.960	45,244,750
2022-01-07	2.210	2.320	2.190	2.240	1.969	62,035,813
2022-01-06	2.130	2.250	2.110	2.200	1.934	56,291,033
2022-01-05	2.160	2.180	2.120	2.140	1.881	33,999,637
2022-01-04	2.110	2.160	2.060	2.150	1.890	45,873,446
2021-12-31	2.080	2.120	2.070	2.100	1.846	27,504,883
2021-12-30	2.080	2.110	2.060	2.090	1.837	25,106,937
2021-12-29	2.090	2.130	2.060	2.110	1.855	22,421,131
2021-12-28	2.120	2.140	2.060	2.100	1.846	34,657,249
2021-12-27	2.110	2.180	2.100	2.120	1.863	37,478,550
2021-12-24	2.160	2.210	2.100	2.110	1.855	61,421,792
2021-12-23	2.250	2.310	2.160	2.190	1.925	135,824,253
2021-12-22	2.480	2.490	2.310	2.360	2.074	238,371,413
2021-12-21	2.040	2.260	2.040	2.260	1.986	118,707,617
2021-12-20	2.030	2.090	2.030	2.050	1.802	43,554,407
2021-12-17	1.980	2.040	1.960	2.020	1.775	25,763,078
2021-12-16	1.970	1.980	1.950	1.980	1.740	9,591,998
2021-12-15	1.920	1.980	1.910	1.970	1.732	17,747,545
2021-12-14	1.920	1.930	1.910	1.920	1.688	4,988,900
2021-12-13	1.930	1.940	1.920	1.930	1.696	9,095,500
2021-12-10	1.950	1.950	1.910	1.940	1.705	13,380,568
2021-12-09	1.930	1.950	1.930	1.940	1.705	14,852,173
2021-12-08	1.980	1.990	1.930	1.940	1.705	15,393,700
2021-12-07	1.970	1.990	1.940	1.980	1.740	11,086,387
2021-12-06	1.970	1.990	1.950	1.960	1.723	8,300,640
2021-12-03	1.970	1.990	1.970	1.970	1.732	5,944,167
2021-12-02	1.980	1.990	1.960	1.980	1.740	8,260,151
2021-12-01	1.930	1.980	1.930	1.980	1.740	7,106,167
2021-11-30	1.920	1.950	1.920	1.940	1.705	6,371,751
2021-11-29	1.920	1.930	1.910	1.930	1.696	5,637,700
2021-11-26	1.960	1.970	1.940	1.940	1.705	5,520,300
2021-11-25	1.990	1.990	1.960	1.970	1.732	6,471,307
2021-11-24	1.970	1.990	1.960	1.980	1.740	6,368,780
2021-11-23	2.000	2.000	1.970	1.980	1.740	6,583,850
2021-11-22	2.000	2.010	1.980	2.000	1.758	7,962,976
2021-11-19	1.960	2.010	1.960	2.010	1.767	8,483,127
2021-11-18	1.980	1.990	1.960	1.970	1.732	6,805,739
2021-11-17	1.990	2.010	1.980	1.990	1.749	6,383,600
2021-11-16	2.000	2.030	1.990	1.990	1.749	8,935,904
2021-11-15	2.020	2.030	1.980	2.010	1.767	10,717,047
2021-11-12	2.000	2.080	1.990	2.010	1.767	13,558,414
2021-11-11	2.000	2.030	1.980	2.000	1.758	13,867,052
2021-11-10	1.970	1.990	1.950	1.990	1.749	9,225,850
2021-11-09	1.960	1.980	1.940	1.970	1.732	6,938,673
2021-11-08	1.940	1.990	1.930	1.970	1.732	11,065,748
2021-11-05	1.930	1.960	1.920	1.950	1.714	7,884,300

← NewerPage 20 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.