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
2026-07-21	47.700	48.730	46.490	47.010	47.010	1,532,262
2026-07-20	46.350	47.880	46.040	47.710	47.710	1,814,330
2026-07-17	46.770	47.730	45.190	46.100	46.100	2,179,608
2026-07-16	45.920	46.930	45.300	46.620	46.620	1,413,842
2026-07-15	46.530	47.600	45.710	46.120	46.120	1,252,617
2026-07-14	46.530	47.270	45.910	46.280	46.280	1,060,499
2026-07-13	48.880	49.200	46.700	46.970	46.970	1,196,919
2026-07-10	48.820	49.570	48.240	48.890	48.890	1,173,980
2026-07-09	49.800	49.800	48.600	49.000	49.000	1,124,631
2026-07-08	51.880	52.300	48.940	49.310	49.310	2,322,551
2026-07-07	52.930	53.880	50.660	52.400	52.400	1,580,617
2026-07-06	52.220	53.890	51.540	53.350	53.350	1,275,837
2026-07-03	51.000	52.740	50.800	52.070	52.070	1,303,292
2026-07-02	51.310	52.400	50.600	51.770	51.170	1,497,512
2026-07-01	53.170	53.600	51.000	51.240	50.646	2,143,312
2026-06-30	52.110	54.700	52.110	53.170	52.554	1,458,398
2026-06-29	52.500	53.320	51.500	52.310	51.704	1,488,363
2026-06-26	54.250	54.600	52.510	53.160	52.544	2,144,797
2026-06-25	56.800	58.560	54.100	55.390	54.748	3,643,655
2026-06-24	52.330	58.860	52.030	58.100	57.427	3,917,940
2026-06-23	53.000	53.970	52.020	52.580	51.971	2,133,581
2026-06-22	52.510	53.490	50.720	52.370	51.763	2,122,464
2026-06-18	52.000	53.710	50.900	53.340	52.722	2,029,040
2026-06-17	50.860	52.180	50.700	51.420	50.824	976,094
2026-06-16	52.600	52.810	51.210	51.330	50.735	1,785,572
2026-06-15	51.190	53.290	50.500	52.970	52.356	2,992,968
2026-06-12	47.920	50.700	47.550	50.430	49.846	3,047,671
2026-06-11	48.300	48.820	46.920	47.370	46.821	2,070,255
2026-06-10	48.550	48.970	47.670	48.640	48.076	1,355,127
2026-06-09	49.660	49.730	48.450	48.930	48.363	1,398,442
2026-06-08	50.570	51.570	48.710	49.380	48.808	1,670,729
2026-06-05	50.550	52.060	49.710	51.570	50.972	1,836,154
2026-06-04	51.580	51.860	50.100	50.550	49.964	1,750,273
2026-06-03	52.880	52.900	51.300	51.580	50.982	1,896,181
2026-06-02	53.480	54.280	52.550	52.820	52.208	1,295,491
2026-06-01	54.370	54.780	53.140	53.800	53.177	1,550,947
2026-05-29	54.270	55.490	53.700	54.370	53.740	2,451,623
2026-05-28	54.590	54.800	52.990	54.190	53.562	1,801,802
2026-05-27	56.800	56.800	54.580	54.960	54.323	2,147,223
2026-05-26	57.000	57.210	55.860	57.100	56.438	2,949,935
2026-05-25	58.500	58.740	56.600	57.220	56.557	1,897,548
2026-05-22	57.450	58.490	57.110	58.190	57.516	2,140,088
2026-05-21	59.200	60.280	57.260	57.560	56.893	2,075,380
2026-05-20	58.350	59.660	57.710	59.200	58.514	2,172,348
2026-05-19	56.960	58.800	56.780	58.380	57.703	2,509,084
2026-05-18	57.810	57.820	55.660	56.680	56.023	2,781,597
2026-05-15	58.880	59.310	57.660	57.930	57.259	2,253,606
2026-05-14	60.480	60.480	58.680	58.900	58.217	2,197,624
2026-05-13	60.330	60.950	59.600	60.490	59.789	2,306,926
2026-05-12	60.990	61.360	59.310	60.340	59.641	2,339,959
2026-05-11	60.720	62.350	60.020	60.910	60.204	3,993,343
2026-05-08	61.670	61.790	60.610	60.720	60.016	2,102,642
2026-05-07	60.400	61.800	59.750	61.520	60.807	2,746,937
2026-05-06	60.280	60.800	57.800	60.760	60.056	5,639,955
2026-04-30	58.000	62.500	57.660	60.120	59.423	9,721,504
2026-04-29	66.850	67.640	66.350	67.050	66.273	1,569,615
2026-04-28	67.000	68.110	65.600	66.890	66.115	2,159,603
2026-04-27	67.990	69.490	66.510	66.780	66.006	2,298,658
2026-04-24	69.100	69.990	67.840	68.140	67.350	1,851,437
2026-04-23	70.000	70.790	68.910	69.600	68.793	1,301,909

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.