Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.140	2.350	2.130	2.350	2.350	205,940,984
2025-10-20	2.190	2.210	2.110	2.140	2.140	142,379,875
2025-10-17	2.250	2.340	2.180	2.180	2.180	208,686,612
2025-10-16	2.390	2.430	2.200	2.220	2.220	311,711,631
2025-10-15	2.180	2.290	2.120	2.290	2.290	117,374,140
2025-10-14	2.110	2.180	2.070	2.080	2.080	136,187,387
2025-10-13	2.060	2.110	2.010	2.100	2.100	97,555,301
2025-10-10	2.090	2.150	2.070	2.110	2.110	128,471,979
2025-10-09	2.090	2.100	2.040	2.090	2.090	126,649,467
2025-09-30	2.100	2.130	2.070	2.080	2.080	145,497,256
2025-09-29	2.090	2.150	2.070	2.110	2.110	170,856,445
2025-09-26	2.120	2.160	2.070	2.070	2.070	190,290,411
2025-09-25	2.210	2.260	2.140	2.150	2.150	233,828,234
2025-09-24	2.260	2.390	2.200	2.200	2.200	331,522,273
2025-09-23	2.490	2.560	2.430	2.430	2.430	258,043,596
2025-09-22	2.700	2.990	2.690	2.700	2.700	488,615,271
2025-09-19	3.170	3.170	2.860	2.990	2.990	601,260,597
2025-09-18	2.730	2.880	2.720	2.880	2.880	98,203,351
2025-09-17	2.620	2.620	2.440	2.620	2.620	342,569,532
2025-09-16	2.380	2.380	2.360	2.380	2.380	74,436,218
2025-09-15	2.090	2.160	2.060	2.160	2.160	137,822,571
2025-09-12	1.790	1.960	1.790	1.960	1.960	139,069,524
2025-09-11	1.780	1.790	1.740	1.780	1.780	38,905,351
2025-09-10	1.760	1.800	1.740	1.790	1.790	50,259,630
2025-09-09	1.730	1.780	1.720	1.750	1.750	54,060,708
2025-09-08	1.710	1.770	1.710	1.730	1.730	39,675,318
2025-09-05	1.690	1.710	1.650	1.710	1.710	36,240,100
2025-09-04	1.700	1.720	1.680	1.690	1.690	34,579,110
2025-09-03	1.730	1.760	1.700	1.700	1.700	35,250,168
2025-09-02	1.700	1.740	1.680	1.730	1.730	49,717,503
2025-09-01	1.680	1.710	1.660	1.690	1.690	37,277,189
2025-08-29	1.720	1.740	1.670	1.680	1.680	39,215,200
2025-08-28	1.720	1.750	1.670	1.710	1.710	39,760,140
2025-08-27	1.770	1.780	1.710	1.720	1.720	44,214,561
2025-08-26	1.780	1.790	1.750	1.780	1.780	32,308,490
2025-08-25	1.740	1.810	1.730	1.780	1.780	64,240,776
2025-08-22	1.730	1.740	1.700	1.730	1.730	32,352,330
2025-08-21	1.730	1.740	1.710	1.730	1.730	27,407,800
2025-08-20	1.710	1.730	1.690	1.730	1.730	28,186,683
2025-08-19	1.690	1.730	1.690	1.710	1.710	34,997,664
2025-08-18	1.690	1.710	1.670	1.690	1.690	31,934,258
2025-08-15	1.660	1.710	1.660	1.680	1.680	28,443,916
2025-08-14	1.710	1.730	1.660	1.670	1.670	32,392,902
2025-08-13	1.710	1.730	1.700	1.700	1.700	21,502,077
2025-08-12	1.700	1.730	1.700	1.710	1.710	21,260,017
2025-08-11	1.670	1.710	1.670	1.700	1.700	30,540,650
2025-08-08	1.670	1.690	1.660	1.670	1.670	20,988,200
2025-08-07	1.680	1.680	1.660	1.670	1.670	16,672,000
2025-08-06	1.680	1.690	1.650	1.680	1.680	21,411,000
2025-08-05	1.670	1.700	1.660	1.680	1.680	23,205,502
2025-08-04	1.670	1.680	1.650	1.670	1.670	19,543,252
2025-08-01	1.680	1.690	1.670	1.670	1.670	20,431,778
2025-07-31	1.720	1.730	1.670	1.680	1.680	29,831,268
2025-07-30	1.750	1.770	1.720	1.730	1.730	23,847,148
2025-07-29	1.740	1.750	1.720	1.750	1.750	27,426,050
2025-07-28	1.750	1.760	1.710	1.740	1.740	26,086,653
2025-07-25	1.780	1.780	1.740	1.750	1.750	26,978,418
2025-07-24	1.720	1.770	1.710	1.770	1.770	31,416,748
2025-07-23	1.720	1.760	1.710	1.730	1.730	43,291,300
2025-07-22	1.720	1.730	1.680	1.720	1.720	22,428,231

← NewerPage 5 of 21 · 1,215 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.