Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	1.820	1.860	1.800	1.820	1.820	20,681,640
2025-01-16	1.810	1.880	1.810	1.840	1.840	30,303,600
2025-01-15	1.820	1.840	1.780	1.810	1.810	25,603,950
2025-01-14	1.760	1.840	1.760	1.830	1.830	32,878,150
2025-01-13	1.740	1.770	1.690	1.760	1.760	23,938,200
2025-01-10	1.840	1.840	1.750	1.750	1.750	29,334,100
2025-01-09	1.830	1.850	1.820	1.830	1.830	17,355,372
2025-01-08	1.840	1.850	1.780	1.840	1.840	28,688,300
2025-01-07	1.810	1.840	1.780	1.830	1.830	24,545,230
2025-01-06	1.840	1.850	1.770	1.810	1.810	35,897,900
2025-01-03	1.910	1.920	1.820	1.820	1.820	39,582,231
2025-01-02	1.920	1.990	1.880	1.910	1.910	43,297,400
2024-12-31	1.950	2.000	1.910	1.920	1.920	31,670,250
2024-12-30	1.980	1.990	1.920	1.960	1.960	35,177,090
2024-12-27	1.960	2.030	1.930	2.000	2.000	38,762,440
2024-12-26	1.970	2.000	1.940	1.950	1.950	26,526,101
2024-12-25	2.000	2.010	1.940	1.980	1.980	35,168,241
2024-12-24	1.980	2.020	1.960	2.010	2.010	48,227,827
2024-12-23	2.110	2.110	1.990	1.990	1.990	66,367,905
2024-12-20	2.110	2.160	2.100	2.110	2.110	38,168,166
2024-12-19	2.140	2.170	2.100	2.130	2.130	53,482,575
2024-12-18	2.190	2.200	2.150	2.170	2.170	55,612,150
2024-12-17	2.310	2.320	2.160	2.170	2.170	102,844,410
2024-12-16	2.250	2.420	2.230	2.330	2.330	115,484,560
2024-12-13	2.330	2.340	2.230	2.240	2.240	110,662,825
2024-12-12	2.340	2.370	2.240	2.370	2.370	124,476,757
2024-12-11	2.130	2.340	2.120	2.340	2.340	144,149,496
2024-12-10	2.270	2.270	2.150	2.160	2.160	96,807,408
2024-12-09	2.230	2.280	2.110	2.150	2.150	93,736,285
2024-12-06	2.120	2.250	2.110	2.230	2.230	107,648,546
2024-12-05	2.030	2.120	2.010	2.120	2.120	67,498,084
2024-12-04	2.090	2.110	2.010	2.030	2.030	54,050,850
2024-12-03	2.060	2.110	2.030	2.090	2.090	70,833,158
2024-12-02	1.950	2.090	1.940	2.060	2.060	85,375,381
2024-11-29	1.920	1.960	1.880	1.940	1.940	43,919,244
2024-11-28	1.900	1.960	1.880	1.930	1.930	48,892,898
2024-11-27	1.850	1.890	1.800	1.890	1.890	36,576,427
2024-11-26	1.860	1.890	1.850	1.860	1.860	28,795,940
2024-11-25	1.880	1.890	1.830	1.870	1.870	39,689,026
2024-11-22	1.930	1.960	1.880	1.880	1.880	49,509,962
2024-11-21	1.940	1.970	1.910	1.930	1.930	35,138,488
2024-11-20	1.920	1.970	1.910	1.960	1.960	49,299,900
2024-11-19	1.960	1.970	1.880	1.940	1.940	67,102,281
2024-11-18	1.920	2.040	1.910	1.990	1.990	96,583,362
2024-11-15	1.930	1.960	1.880	1.890	1.890	59,741,340
2024-11-14	2.080	2.110	1.950	1.950	1.950	75,794,964
2024-11-13	2.050	2.080	2.000	2.030	2.030	69,100,780
2024-11-12	2.090	2.140	2.050	2.070	2.070	75,891,151
2024-11-11	2.200	2.240	2.070	2.110	2.110	117,194,354
2024-11-08	2.390	2.450	2.180	2.190	2.190	172,357,754
2024-11-07	2.120	2.410	2.100	2.340	2.340	207,356,997
2024-11-06	2.100	2.300	2.000	2.210	2.210	286,511,015
2024-11-05	1.860	2.090	1.850	2.090	2.090	185,061,593
2024-11-04	2.100	2.100	1.840	1.900	1.900	219,187,701
2024-11-01	1.900	2.040	1.900	2.040	2.040	211,803,295
2024-10-31	1.750	1.850	1.720	1.850	1.850	82,197,691
2024-10-30	1.670	1.740	1.670	1.740	1.740	47,250,589
2024-10-29	1.740	1.750	1.670	1.680	1.680	53,654,800
2024-10-28	1.630	1.740	1.630	1.720	1.720	66,965,441
2024-10-25	1.590	1.640	1.580	1.630	1.630	46,086,605

← NewerPage 8 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.