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
2026-04-22	69.690	71.750	69.510	70.220	69.406	2,102,575
2026-04-21	70.040	70.300	68.020	69.300	68.497	2,081,588
2026-04-20	71.780	71.840	69.280	70.020	69.209	2,207,113
2026-04-17	71.090	72.300	70.200	72.080	71.245	1,160,105
2026-04-16	70.000	71.280	70.000	71.110	70.286	985,053
2026-04-15	68.410	71.690	68.000	70.190	69.377	2,205,268
2026-04-14	68.990	69.420	66.800	67.950	67.163	1,957,085
2026-04-13	69.410	69.700	68.670	68.710	67.914	1,077,642
2026-04-10	69.370	70.690	69.000	69.390	68.586	1,577,330
2026-04-09	71.200	71.270	68.610	68.970	68.171	2,075,048
2026-04-08	70.700	72.000	69.870	71.920	71.087	3,185,382
2026-04-07	70.730	71.800	68.750	69.430	68.625	2,238,062
2026-04-03	72.110	72.870	70.730	71.180	70.355	3,176,441
2026-04-02	71.020	72.200	67.220	71.810	70.978	5,628,866
2026-04-01	66.510	67.620	65.200	66.210	65.443	3,970,139
2026-03-31	68.680	68.970	64.100	65.410	64.652	4,012,078
2026-03-30	69.770	70.160	68.390	68.650	67.854	1,298,477
2026-03-27	69.250	71.780	69.250	70.530	69.713	982,810
2026-03-26	70.500	71.450	69.530	69.760	68.952	767,977
2026-03-25	69.300	72.770	69.300	70.660	69.841	1,588,190
2026-03-24	68.570	70.600	68.570	70.170	69.357	1,055,392
2026-03-23	71.340	71.340	67.340	68.270	67.479	1,851,232
2026-03-20	71.010	72.600	71.010	71.130	70.306	1,263,232
2026-03-19	73.100	73.460	71.000	71.310	70.484	1,988,568
2026-03-18	75.000	75.000	72.220	73.910	73.053	2,242,862
2026-03-17	75.500	76.700	74.680	75.000	74.131	1,323,184
2026-03-16	76.170	76.370	73.610	75.740	74.862	1,791,403
2026-03-13	77.170	77.920	75.800	76.050	75.169	1,428,728
2026-03-12	78.030	78.030	76.420	77.170	76.276	1,340,121
2026-03-11	80.030	80.300	77.600	77.920	77.017	2,398,406
2026-03-10	78.700	80.750	77.570	80.030	79.103	2,284,760
2026-03-09	82.210	82.210	75.260	77.790	76.888	3,783,979
2026-03-06	82.500	84.000	82.350	82.610	81.653	789,489
2026-03-05	84.400	84.990	82.260	83.000	82.038	1,713,639
2026-03-04	84.640	86.000	83.240	83.500	82.532	1,685,754
2026-03-03	86.590	90.000	84.800	85.330	84.341	2,469,230
2026-03-02	85.890	89.560	85.190	87.150	86.140	2,586,756
2026-02-27	80.810	87.870	80.720	86.590	85.586	2,869,157
2026-02-26	81.230	82.490	79.520	81.600	80.654	2,375,556
2026-02-25	81.640	81.800	79.390	79.970	79.043	1,543,059
2026-02-24	82.200	82.200	80.420	81.380	80.437	1,096,319
2026-02-13	82.000	82.990	81.400	81.620	80.674	1,196,698
2026-02-12	80.200	83.000	79.510	82.420	81.465	2,214,634
2026-02-11	78.490	80.490	78.110	79.400	78.480	1,084,939
2026-02-10	76.970	78.500	76.400	78.260	77.353	769,403
2026-02-09	76.920	77.150	76.000	76.800	75.910	1,079,959
2026-02-06	77.260	77.700	76.100	76.500	75.613	1,213,450
2026-02-05	77.090	78.000	76.800	77.500	76.602	790,028
2026-02-04	76.900	77.590	76.050	77.090	76.197	1,048,069
2026-02-03	76.180	77.500	76.110	77.000	76.108	1,044,651
2026-02-02	77.000	77.950	75.770	76.180	75.297	1,246,221
2026-01-30	75.320	77.570	74.760	77.220	76.325	1,510,606
2026-01-29	75.300	77.800	75.100	76.030	75.149	1,673,321
2026-01-28	76.190	76.880	75.310	75.430	74.556	1,781,845
2026-01-27	77.450	77.500	75.400	76.130	75.248	1,395,731
2026-01-26	77.980	78.360	75.100	77.470	76.572	2,561,371
2026-01-23	78.050	78.600	77.010	77.960	77.057	2,134,609
2026-01-22	80.500	81.190	77.990	78.100	77.195	1,927,683
2026-01-21	79.970	80.750	79.010	80.060	79.132	1,549,362
2026-01-20	82.520	82.890	79.400	79.980	79.053	1,487,557

← NewerPage 3 of 5 · 243 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.