Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	1.810	1.830	1.790	1.800	1.800	37,901,198
2026-04-16	1.810	1.830	1.790	1.820	1.820	35,641,900
2026-04-15	1.910	1.930	1.810	1.810	1.810	67,428,400
2026-04-14	1.820	1.950	1.810	1.910	1.910	98,131,300
2026-04-13	1.760	1.830	1.750	1.820	1.820	40,799,813
2026-04-10	1.760	1.800	1.760	1.770	1.770	25,161,655
2026-04-09	1.780	1.780	1.730	1.750	1.750	30,519,392
2026-04-08	1.740	1.780	1.730	1.780	1.780	35,484,230
2026-04-07	1.680	1.720	1.670	1.720	1.720	25,012,579
2026-04-03	1.720	1.740	1.680	1.690	1.690	33,725,830
2026-04-02	1.790	1.790	1.710	1.730	1.730	35,107,892
2026-04-01	1.800	1.830	1.770	1.780	1.780	32,192,460
2026-03-31	1.800	1.860	1.780	1.780	1.780	31,623,105
2026-03-30	1.820	1.830	1.760	1.810	1.810	30,816,562
2026-03-27	1.810	1.840	1.800	1.830	1.830	37,122,100
2026-03-26	1.840	1.880	1.820	1.820	1.820	36,406,875
2026-03-25	1.780	1.850	1.760	1.840	1.840	42,643,309
2026-03-24	1.720	1.780	1.700	1.780	1.780	54,862,700
2026-03-23	1.790	1.800	1.670	1.680	1.680	57,929,622
2026-03-20	1.850	1.870	1.810	1.810	1.810	34,998,100
2026-03-19	1.870	1.890	1.830	1.840	1.840	31,530,415
2026-03-18	1.920	1.930	1.860	1.880	1.880	42,999,503
2026-03-17	1.900	1.970	1.900	1.930	1.930	64,087,564
2026-03-16	1.880	1.930	1.880	1.900	1.900	31,704,751
2026-03-13	1.910	1.930	1.880	1.890	1.890	38,031,702
2026-03-12	1.880	1.930	1.880	1.900	1.900	34,692,605
2026-03-11	1.880	1.890	1.850	1.890	1.890	29,484,850
2026-03-10	1.870	1.880	1.860	1.870	1.870	26,015,400
2026-03-09	1.870	1.880	1.840	1.860	1.860	34,214,302
2026-03-06	1.820	1.890	1.810	1.880	1.880	44,491,139
2026-03-05	1.810	1.840	1.800	1.830	1.830	38,118,020
2026-03-04	1.810	1.830	1.780	1.800	1.800	41,716,168
2026-03-03	1.860	1.890	1.820	1.820	1.820	44,204,922
2026-03-02	1.890	1.910	1.850	1.870	1.870	48,141,637
2026-02-27	1.890	1.910	1.870	1.910	1.910	34,743,910
2026-02-26	1.950	1.960	1.880	1.890	1.890	52,771,700
2026-02-25	1.900	1.980	1.890	1.950	1.950	73,795,328
2026-02-24	1.880	1.900	1.870	1.890	1.890	27,391,918
2026-02-13	1.890	1.910	1.860	1.870	1.870	36,043,100
2026-02-12	1.930	1.950	1.890	1.890	1.890	36,691,777
2026-02-11	1.920	1.950	1.900	1.930	1.930	34,480,087
2026-02-10	1.920	1.950	1.900	1.920	1.920	34,573,350
2026-02-09	1.900	1.950	1.890	1.930	1.930	55,715,226
2026-02-06	1.890	1.910	1.860	1.890	1.890	33,429,550
2026-02-05	1.890	1.930	1.880	1.900	1.900	42,906,197
2026-02-04	1.830	1.910	1.820	1.910	1.910	64,777,813
2026-02-03	1.810	1.850	1.810	1.840	1.840	32,659,798
2026-02-02	1.850	1.870	1.790	1.790	1.790	42,270,253
2026-01-30	1.910	1.910	1.840	1.860	1.860	54,715,861
2026-01-29	1.870	1.930	1.850	1.910	1.910	57,197,093
2026-01-28	1.860	1.890	1.850	1.880	1.880	35,663,762
2026-01-27	1.900	1.900	1.840	1.860	1.860	40,517,220
2026-01-26	1.940	1.950	1.880	1.900	1.900	42,688,517
2026-01-23	1.920	1.940	1.900	1.940	1.940	39,663,479
2026-01-22	1.890	1.920	1.880	1.920	1.920	41,677,278
2026-01-21	1.870	1.900	1.850	1.890	1.890	42,099,511
2026-01-20	1.850	1.890	1.840	1.880	1.880	52,476,875
2026-01-19	1.820	1.860	1.810	1.850	1.850	34,788,778
2026-01-16	1.890	1.900	1.830	1.830	1.830	54,189,632
2026-01-15	1.910	1.950	1.860	1.880	1.880	71,870,345

← NewerPage 3 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.