Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.750	1.800	1.750	1.790	1.790	48,123,650
2025-04-21	1.770	1.770	1.710	1.760	1.760	38,329,600
2025-04-18	1.710	1.780	1.700	1.770	1.770	35,870,539
2025-04-17	1.670	1.740	1.660	1.710	1.710	31,510,172
2025-04-16	1.700	1.710	1.640	1.680	1.680	21,993,803
2025-04-15	1.700	1.720	1.680	1.700	1.700	16,003,350
2025-04-14	1.680	1.720	1.680	1.700	1.700	24,562,138
2025-04-11	1.680	1.690	1.660	1.670	1.670	24,893,350
2025-04-10	1.630	1.710	1.630	1.690	1.690	40,683,202
2025-04-09	1.580	1.650	1.480	1.640	1.640	50,095,532
2025-04-08	1.540	1.620	1.540	1.590	1.590	34,708,222
2025-04-07	1.730	1.740	1.590	1.590	1.590	37,821,672
2025-04-03	1.740	1.780	1.730	1.770	1.770	28,574,420
2025-04-02	1.740	1.750	1.740	1.740	1.740	12,103,363
2025-04-01	1.740	1.760	1.730	1.750	1.750	17,092,272
2025-03-31	1.760	1.770	1.730	1.740	1.740	27,578,500
2025-03-28	1.780	1.790	1.760	1.770	1.770	20,181,072
2025-03-27	1.810	1.820	1.770	1.780	1.780	26,507,550
2025-03-26	1.760	1.830	1.750	1.810	1.810	43,977,550
2025-03-25	1.750	1.770	1.740	1.770	1.770	24,496,000
2025-03-24	1.800	1.810	1.730	1.760	1.760	37,450,515
2025-03-21	1.810	1.830	1.790	1.800	1.800	26,114,644
2025-03-20	1.820	1.840	1.810	1.820	1.820	26,110,990
2025-03-19	1.830	1.840	1.810	1.820	1.820	23,483,240
2025-03-18	1.850	1.850	1.810	1.830	1.830	30,283,410
2025-03-17	1.840	1.870	1.830	1.840	1.840	52,668,800
2025-03-14	1.760	1.830	1.760	1.830	1.830	59,549,413
2025-03-13	1.770	1.780	1.740	1.770	1.770	28,264,032
2025-03-12	1.780	1.790	1.770	1.780	1.780	19,817,062
2025-03-11	1.770	1.780	1.760	1.780	1.780	21,533,170
2025-03-10	1.790	1.800	1.770	1.790	1.790	24,271,961
2025-03-07	1.810	1.820	1.770	1.790	1.790	26,559,352
2025-03-06	1.780	1.820	1.770	1.820	1.820	34,009,471
2025-03-05	1.780	1.790	1.750	1.780	1.780	29,080,774
2025-03-04	1.790	1.800	1.770	1.790	1.790	23,637,692
2025-03-03	1.800	1.840	1.790	1.790	1.790	34,007,338
2025-02-28	1.840	1.860	1.790	1.800	1.800	40,870,100
2025-02-27	1.880	1.900	1.830	1.850	1.850	34,374,796
2025-02-26	1.820	1.870	1.820	1.860	1.860	33,073,752
2025-02-25	1.830	1.850	1.800	1.820	1.820	31,610,762
2025-02-24	1.790	1.850	1.790	1.830	1.830	48,315,002
2025-02-21	1.810	1.820	1.780	1.790	1.790	28,422,652
2025-02-20	1.800	1.820	1.790	1.810	1.810	27,351,075
2025-02-19	1.810	1.820	1.790	1.810	1.810	31,811,425
2025-02-18	1.870	1.890	1.810	1.810	1.810	38,803,300
2025-02-17	1.850	1.900	1.830	1.880	1.880	40,098,533
2025-02-14	1.880	1.890	1.830	1.840	1.840	33,985,175
2025-02-13	1.870	1.920	1.860	1.880	1.880	46,765,498
2025-02-12	1.840	1.870	1.820	1.870	1.870	26,532,198
2025-02-11	1.880	1.900	1.830	1.850	1.850	27,087,453
2025-02-10	1.820	1.880	1.820	1.880	1.880	37,617,050
2025-02-07	1.780	1.850	1.770	1.830	1.830	44,080,817
2025-02-06	1.790	1.800	1.740	1.790	1.790	37,590,200
2025-02-05	1.770	1.800	1.750	1.800	1.800	27,929,517
2025-01-27	1.800	1.830	1.750	1.760	1.760	27,202,200
2025-01-24	1.790	1.810	1.770	1.790	1.790	27,206,260
2025-01-23	1.810	1.850	1.790	1.800	1.800	26,438,819
2025-01-22	1.830	1.840	1.790	1.800	1.800	27,205,150
2025-01-21	1.840	1.910	1.830	1.850	1.850	36,837,500
2025-01-20	1.840	1.880	1.790	1.850	1.850	29,337,850

← NewerPage 7 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.