Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.670	1.730	1.670	1.710	1.710	26,370,042
2025-07-18	1.690	1.700	1.670	1.670	1.670	14,495,200
2025-07-17	1.710	1.720	1.680	1.700	1.700	16,549,200
2025-07-16	1.720	1.740	1.700	1.710	1.710	18,822,902
2025-07-15	1.730	1.740	1.680	1.720	1.720	36,886,644
2025-07-14	1.780	1.780	1.720	1.730	1.730	29,738,155
2025-07-11	1.760	1.790	1.750	1.780	1.780	39,049,057
2025-07-10	1.700	1.770	1.690	1.760	1.760	45,510,072
2025-07-09	1.690	1.700	1.680	1.700	1.700	18,849,922
2025-07-08	1.680	1.690	1.660	1.690	1.690	24,512,650
2025-07-07	1.650	1.690	1.640	1.680	1.680	34,902,215
2025-07-04	1.650	1.670	1.640	1.650	1.650	17,463,628
2025-07-03	1.640	1.670	1.640	1.650	1.650	20,640,227
2025-07-02	1.630	1.650	1.620	1.650	1.650	21,292,657
2025-07-01	1.630	1.640	1.610	1.630	1.630	11,999,150
2025-06-30	1.640	1.640	1.620	1.630	1.630	14,059,648
2025-06-27	1.630	1.660	1.620	1.640	1.640	23,998,299
2025-06-26	1.630	1.640	1.620	1.630	1.630	16,409,800
2025-06-25	1.620	1.640	1.600	1.630	1.630	22,293,286
2025-06-24	1.600	1.620	1.590	1.620	1.620	16,522,902
2025-06-23	1.570	1.600	1.560	1.600	1.600	10,651,450
2025-06-20	1.570	1.590	1.570	1.580	1.580	11,314,529
2025-06-19	1.610	1.620	1.570	1.570	1.570	21,011,300
2025-06-18	1.630	1.630	1.600	1.610	1.610	19,878,600
2025-06-17	1.630	1.640	1.610	1.640	1.640	19,872,591
2025-06-16	1.600	1.650	1.600	1.630	1.630	26,340,592
2025-06-13	1.650	1.660	1.600	1.600	1.600	31,992,600
2025-06-12	1.660	1.670	1.640	1.650	1.650	21,045,727
2025-06-11	1.650	1.680	1.640	1.670	1.670	27,641,680
2025-06-10	1.660	1.670	1.630	1.650	1.650	22,770,035
2025-06-09	1.650	1.670	1.630	1.660	1.660	20,352,499
2025-06-06	1.640	1.660	1.630	1.650	1.650	23,495,395
2025-06-05	1.640	1.650	1.630	1.640	1.640	17,264,800
2025-06-04	1.630	1.650	1.620	1.650	1.650	18,321,250
2025-06-03	1.620	1.630	1.610	1.630	1.630	12,988,500
2025-05-30	1.630	1.640	1.620	1.620	1.620	15,587,400
2025-05-29	1.600	1.640	1.600	1.630	1.630	26,574,979
2025-05-28	1.620	1.630	1.590	1.600	1.600	17,787,215
2025-05-27	1.610	1.630	1.610	1.620	1.620	19,826,050
2025-05-26	1.610	1.630	1.600	1.610	1.610	20,254,854
2025-05-23	1.640	1.650	1.610	1.620	1.620	27,554,450
2025-05-22	1.670	1.670	1.630	1.640	1.640	21,565,300
2025-05-21	1.680	1.690	1.660	1.670	1.670	14,815,750
2025-05-20	1.670	1.690	1.650	1.680	1.680	29,265,689
2025-05-19	1.620	1.690	1.620	1.670	1.670	44,469,387
2025-05-16	1.650	1.650	1.620	1.630	1.630	20,986,900
2025-05-15	1.660	1.680	1.640	1.640	1.640	22,305,452
2025-05-14	1.650	1.670	1.630	1.670	1.670	25,574,901
2025-05-13	1.680	1.680	1.640	1.650	1.650	26,077,777
2025-05-12	1.670	1.680	1.650	1.660	1.660	22,247,252
2025-05-09	1.710	1.710	1.660	1.670	1.670	29,156,629
2025-05-08	1.690	1.730	1.670	1.700	1.700	34,213,105
2025-05-07	1.670	1.750	1.670	1.690	1.690	44,316,300
2025-05-06	1.640	1.680	1.640	1.660	1.660	34,589,450
2025-04-30	1.650	1.670	1.610	1.630	1.630	47,795,600
2025-04-29	1.680	1.690	1.660	1.670	1.670	25,625,075
2025-04-28	1.770	1.770	1.680	1.680	1.680	45,797,600
2025-04-25	1.770	1.830	1.760	1.780	1.780	45,889,704
2025-04-24	1.770	1.800	1.740	1.770	1.770	28,959,450
2025-04-23	1.800	1.810	1.750	1.770	1.770	32,308,976

← NewerPage 6 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.