Hangzhou Honghua Digital Technology Stock Company LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	49.240	49.240	48.000	48.390	48.390	1,297,952
2026-10-20	48.180	49.700	47.490	49.300	49.300	1,759,152
2026-10-19	46.590	49.090	46.590	48.270	48.270	1,433,779
2026-10-16	47.690	49.610	45.330	47.510	47.510	2,650,646
2026-10-15	49.180	49.700	46.500	46.530	46.530	2,483,194
2026-10-14	47.940	53.500	47.500	50.910	50.910	3,794,362
2026-10-13	47.100	48.450	45.660	47.660	47.660	1,844,080
2026-10-12	48.020	48.300	46.900	47.500	47.500	1,004,335
2026-10-09	47.500	49.000	47.080	47.880	47.880	2,209,527
2026-10-08	49.780	49.780	47.250	48.080	48.080	1,944,099
2026-09-30	50.930	51.350	48.000	50.000	50.000	3,188,546
2026-09-29	49.110	51.040	49.010	50.930	50.930	2,783,391
2026-09-28	49.870	50.960	48.220	49.360	49.360	3,620,113
2026-09-24	51.090	51.880	49.630	49.720	49.720	3,221,398
2026-09-23	46.300	52.430	46.010	51.010	51.010	5,602,343
2026-09-22	44.590	46.280	44.020	46.050	46.050	2,411,178
2026-09-21	42.930	44.800	42.330	44.400	44.400	2,698,939
2026-09-18	41.390	42.870	41.200	42.520	42.520	1,693,890
2026-09-17	40.460	41.930	40.460	41.200	41.200	1,771,376
2026-09-16	40.880	41.000	39.970	40.590	40.590	964,050
2026-09-15	40.310	41.310	40.310	40.770	40.770	902,251
2026-09-14	41.300	41.550	40.220	40.700	40.700	1,464,229
2026-09-11	40.490	41.230	39.000	41.140	41.140	2,703,235
2026-09-10	40.830	41.000	40.260	40.770	40.770	1,819,922
2026-09-09	42.040	42.390	40.810	41.100	41.100	3,111,095
2026-09-08	42.530	43.190	42.260	42.260	42.260	972,112
2026-09-07	42.650	43.320	42.330	42.670	42.670	1,169,050
2026-09-04	41.650	43.410	41.650	42.500	42.500	3,319,948
2026-09-03	42.100	42.430	41.460	41.650	41.650	2,031,228
2026-09-02	44.800	44.820	41.900	42.000	42.000	3,056,053
2026-09-01	44.100	45.490	43.400	45.300	45.300	2,017,390
2026-08-31	46.010	46.200	41.820	44.300	44.300	4,542,122
2026-08-28	46.320	47.330	46.170	46.280	46.280	1,074,750
2026-08-27	45.980	46.860	45.460	46.680	46.680	2,511,790
2026-08-26	47.150	47.520	46.130	47.260	47.260	1,467,556
2026-08-25	45.500	47.380	45.200	47.050	47.050	1,126,521
2026-08-24	46.130	46.330	45.000	45.360	45.360	1,557,346
2026-08-21	47.640	48.250	45.960	46.230	46.230	2,047,580
2026-08-20	46.940	48.380	46.790	47.890	47.890	1,749,119
2026-08-19	46.330	48.500	45.860	46.630	46.630	3,057,382
2026-08-18	46.520	46.980	45.660	46.580	46.580	1,544,441
2026-08-17	46.590	47.000	45.750	46.930	46.930	1,495,547
2026-08-14	47.010	47.660	46.500	46.700	46.700	891,916
2026-08-13	47.150	47.440	46.450	46.850	46.850	1,355,212
2026-08-12	47.270	47.740	46.300	47.000	47.000	1,793,195
2026-08-11	45.700	48.060	45.200	46.810	46.810	2,359,653
2026-08-10	45.280	45.930	44.870	45.930	45.930	1,855,971
2026-08-07	46.190	46.250	44.600	45.090	45.090	2,131,253
2026-08-06	47.070	47.680	46.110	46.170	46.170	1,661,974
2026-08-05	47.230	47.900	47.090	47.500	47.500	1,030,547
2026-08-04	48.000	48.100	47.200	47.230	47.230	1,185,048
2026-08-03	46.350	48.030	46.130	47.800	47.800	1,554,397
2026-07-31	45.930	47.070	45.930	46.430	46.430	1,521,962
2026-07-30	45.580	47.130	45.580	46.010	46.010	1,465,494
2026-07-29	44.210	46.500	44.010	46.160	46.160	2,025,344
2026-07-28	43.480	44.300	43.140	44.150	44.150	1,229,727
2026-07-27	43.070	44.840	43.070	43.810	43.810	1,894,957
2026-07-24	44.100	44.900	43.280	43.690	43.690	1,117,048
2026-07-23	45.440	46.200	44.000	44.100	44.100	1,628,029
2026-07-22	47.080	47.470	45.310	45.480	45.480	1,413,542

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.6000 CNY
2025-10-21	0.3000 CNY
2025-06-30	0.6000 CNY
2024-10-08	0.2000 CNY
2024-07-19	0.7450 CNY
2023-06-02	1.3050 CNY
2022-06-09	0.9000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.