Shenzhen Heungkong Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.580	1.600	1.570	1.590	1.590	26,104,852
2024-10-23	1.580	1.600	1.560	1.590	1.590	31,868,715
2024-10-22	1.560	1.580	1.560	1.580	1.580	23,218,952
2024-10-21	1.590	1.600	1.560	1.570	1.570	33,044,537
2024-10-18	1.560	1.600	1.540	1.580	1.580	35,467,590
2024-10-17	1.640	1.650	1.560	1.570	1.570	40,016,050
2024-10-16	1.550	1.630	1.550	1.620	1.620	47,460,667
2024-10-15	1.590	1.620	1.560	1.560	1.560	34,083,276
2024-10-14	1.590	1.620	1.570	1.600	1.600	37,961,479
2024-10-11	1.560	1.590	1.540	1.560	1.560	34,519,088
2024-10-10	1.560	1.610	1.520	1.560	1.560	44,180,300
2024-10-09	1.720	1.720	1.580	1.580	1.580	67,173,789
2024-10-08	1.900	1.900	1.660	1.760	1.760	110,451,587
2024-09-30	1.730	1.740	1.630	1.730	1.730	107,121,675
2024-09-27	1.540	1.600	1.520	1.580	1.580	58,913,505
2024-09-26	1.390	1.520	1.380	1.500	1.500	63,541,006
2024-09-25	1.380	1.470	1.380	1.400	1.400	45,405,375
2024-09-24	1.340	1.370	1.340	1.370	1.370	24,226,400
2024-09-23	1.340	1.350	1.320	1.330	1.330	14,461,377
2024-09-20	1.320	1.340	1.310	1.340	1.340	15,837,877
2024-09-19	1.300	1.330	1.300	1.330	1.330	15,538,088
2024-09-18	1.290	1.310	1.280	1.300	1.300	10,637,754
2024-09-13	1.290	1.310	1.290	1.290	1.290	11,303,500
2024-09-12	1.280	1.300	1.280	1.290	1.290	6,983,478
2024-09-11	1.290	1.300	1.280	1.280	1.280	6,145,401
2024-09-10	1.290	1.300	1.280	1.300	1.300	7,629,350
2024-09-09	1.280	1.300	1.270	1.300	1.300	8,287,178
2024-09-06	1.300	1.310	1.280	1.290	1.290	10,140,700
2024-09-05	1.290	1.310	1.280	1.310	1.310	11,398,700
2024-09-04	1.290	1.310	1.280	1.290	1.290	11,673,300
2024-09-03	1.310	1.320	1.290	1.300	1.300	11,082,038
2024-09-02	1.320	1.330	1.300	1.310	1.310	19,254,600
2024-08-30	1.290	1.360	1.280	1.330	1.330	29,340,115
2024-08-29	1.290	1.300	1.280	1.300	1.300	7,903,747
2024-08-28	1.300	1.300	1.270	1.290	1.290	10,187,825
2024-08-27	1.310	1.320	1.290	1.300	1.300	7,809,000
2024-08-26	1.300	1.320	1.300	1.320	1.320	7,643,580
2024-08-23	1.300	1.310	1.290	1.300	1.300	6,872,748
2024-08-22	1.330	1.330	1.300	1.310	1.310	12,050,814
2024-08-21	1.320	1.330	1.310	1.320	1.320	5,868,450
2024-08-20	1.330	1.340	1.310	1.320	1.320	8,222,850
2024-08-19	1.330	1.340	1.320	1.330	1.330	8,592,550
2024-08-16	1.350	1.360	1.330	1.340	1.340	9,016,200
2024-08-15	1.340	1.360	1.320	1.350	1.350	12,720,550
2024-08-14	1.340	1.350	1.330	1.330	1.330	5,385,552
2024-08-13	1.330	1.340	1.310	1.340	1.340	8,816,100
2024-08-12	1.370	1.380	1.320	1.330	1.330	21,898,000
2024-08-09	1.360	1.410	1.360	1.380	1.380	36,259,156
2024-08-08	1.340	1.400	1.330	1.370	1.370	28,302,375
2024-08-07	1.340	1.350	1.330	1.340	1.340	9,286,801
2024-08-06	1.340	1.350	1.330	1.350	1.350	13,009,550
2024-08-05	1.340	1.360	1.320	1.340	1.340	13,901,600
2024-08-02	1.350	1.370	1.330	1.340	1.340	14,811,650
2024-08-01	1.360	1.370	1.340	1.350	1.350	12,280,150
2024-07-31	1.320	1.370	1.310	1.360	1.360	15,930,027
2024-07-30	1.300	1.330	1.300	1.330	1.330	12,640,622
2024-07-29	1.310	1.310	1.290	1.300	1.300	7,310,550
2024-07-26	1.300	1.320	1.290	1.310	1.310	10,316,055
2024-07-25	1.290	1.310	1.280	1.300	1.300	10,851,500
2024-07-24	1.320	1.320	1.290	1.300	1.300	11,664,780

← NewerPage 9 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.