Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	1.910	1.950	1.860	1.880	1.880	71,870,345
2026-01-14	1.910	1.980	1.890	1.920	1.920	95,167,131
2026-01-13	1.900	1.940	1.880	1.910	1.910	71,158,100
2026-01-12	1.890	1.910	1.870	1.900	1.900	46,477,741
2026-01-09	1.900	1.930	1.870	1.900	1.900	49,287,828
2026-01-08	1.860	1.920	1.850	1.910	1.910	53,492,144
2026-01-07	1.880	1.920	1.860	1.870	1.870	44,856,250
2026-01-06	1.850	1.900	1.850	1.890	1.890	51,997,325
2026-01-05	1.850	1.870	1.840	1.860	1.860	38,448,670
2025-12-31	1.830	1.860	1.810	1.850	1.850	42,087,440
2025-12-30	1.830	1.840	1.800	1.830	1.830	34,896,150
2025-12-29	1.830	1.860	1.830	1.830	1.830	35,368,791
2025-12-26	1.850	1.870	1.830	1.840	1.840	37,221,000
2025-12-25	1.860	1.870	1.840	1.860	1.860	27,499,423
2025-12-24	1.830	1.860	1.830	1.850	1.850	30,536,858
2025-12-23	1.890	1.900	1.840	1.850	1.850	41,205,982
2025-12-22	1.920	1.920	1.880	1.900	1.900	38,467,182
2025-12-19	1.840	1.900	1.830	1.900	1.900	53,900,763
2025-12-18	1.820	1.860	1.810	1.840	1.840	35,537,425
2025-12-17	1.820	1.840	1.790	1.830	1.830	45,990,537
2025-12-16	1.830	1.860	1.810	1.830	1.830	42,155,578
2025-12-15	1.820	1.860	1.810	1.840	1.840	41,518,806
2025-12-12	1.860	1.870	1.830	1.840	1.840	41,202,688
2025-12-11	1.950	1.950	1.850	1.860	1.860	72,347,860
2025-12-10	1.910	2.000	1.890	1.960	1.960	88,035,570
2025-12-09	1.970	1.970	1.900	1.910	1.910	61,958,126
2025-12-08	1.970	1.990	1.960	1.970	1.970	38,224,300
2025-12-05	1.950	1.980	1.930	1.980	1.980	49,699,852
2025-12-04	1.990	2.010	1.950	1.950	1.950	52,878,101
2025-12-03	2.020	2.050	1.990	1.990	1.990	54,714,058
2025-12-02	2.010	2.040	1.970	2.030	2.030	55,138,687
2025-12-01	2.000	2.050	2.000	2.020	2.020	49,770,781
2025-11-28	1.970	2.010	1.930	2.000	2.000	76,018,910
2025-11-27	1.990	2.010	1.970	1.970	1.970	49,085,760
2025-11-26	1.970	2.040	1.970	2.000	2.000	67,070,304
2025-11-25	1.970	1.990	1.940	1.980	1.980	56,296,333
2025-11-24	1.980	2.010	1.940	1.970	1.970	79,118,529
2025-11-21	2.060	2.080	1.960	1.980	1.980	98,577,814
2025-11-20	2.150	2.160	2.050	2.090	2.090	114,530,808
2025-11-19	2.200	2.230	2.120	2.140	2.140	104,881,815
2025-11-18	2.370	2.380	2.150	2.230	2.230	195,898,948
2025-11-17	2.280	2.440	2.260	2.390	2.390	187,128,442
2025-11-14	2.210	2.340	2.210	2.280	2.280	132,199,018
2025-11-13	2.200	2.240	2.160	2.220	2.220	82,925,051
2025-11-12	2.180	2.210	2.140	2.200	2.200	82,049,849
2025-11-11	2.150	2.210	2.140	2.180	2.180	91,564,667
2025-11-10	2.120	2.160	2.120	2.150	2.150	63,986,965
2025-11-07	2.160	2.210	2.120	2.130	2.130	74,410,061
2025-11-06	2.170	2.180	2.120	2.160	2.160	68,115,983
2025-11-05	2.130	2.200	2.110	2.170	2.170	84,587,849
2025-11-04	2.120	2.150	2.110	2.140	2.140	75,317,700
2025-11-03	2.100	2.130	2.090	2.130	2.130	78,464,804
2025-10-31	2.100	2.130	2.080	2.090	2.090	70,416,215
2025-10-30	2.180	2.190	2.090	2.100	2.100	110,538,000
2025-10-29	2.230	2.240	2.170	2.200	2.200	69,070,144
2025-10-28	2.250	2.260	2.210	2.240	2.240	79,466,503
2025-10-27	2.230	2.300	2.230	2.250	2.250	105,316,602
2025-10-24	2.320	2.330	2.220	2.250	2.250	137,417,491
2025-10-23	2.400	2.430	2.260	2.290	2.290	168,768,230
2025-10-22	2.350	2.440	2.280	2.390	2.390	280,994,636

← NewerPage 4 of 21 · 1,213 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.