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
2026-01-20	82.520	82.890	79.400	79.980	79.053	1,487,557
2026-01-19	82.200	82.910	81.600	82.550	81.593	1,175,132
2026-01-16	83.180	83.250	81.600	82.160	81.208	847,194
2026-01-15	81.790	83.260	81.550	83.180	82.216	1,144,875
2026-01-14	81.410	82.750	80.730	81.930	80.981	1,647,120
2026-01-13	81.900	83.600	81.070	81.410	80.467	1,202,425
2026-01-12	83.200	83.390	80.700	82.020	81.069	1,376,145
2026-01-09	80.340	82.880	80.130	82.860	81.900	1,315,483
2026-01-08	79.150	80.880	79.060	80.770	79.834	1,076,967
2026-01-07	79.900	80.500	79.050	79.430	78.509	1,651,433
2026-01-06	80.900	81.490	79.050	79.740	78.816	1,623,857
2026-01-05	82.100	82.200	80.270	80.800	79.864	1,126,010
2025-12-31	80.350	82.000	80.110	81.570	80.625	655,616
2025-12-30	79.250	81.790	79.010	80.810	79.873	1,512,696
2025-12-29	80.000	80.080	78.440	79.180	78.262	777,684
2025-12-26	80.010	80.990	79.440	80.000	79.073	746,826
2025-12-25	79.900	80.580	79.300	80.120	79.191	629,317
2025-12-24	79.150	80.200	78.300	79.890	78.964	791,735
2025-12-23	79.550	80.580	78.750	79.030	78.114	778,964
2025-12-22	79.900	80.300	78.700	79.970	79.043	1,236,880
2025-12-19	76.800	79.900	76.800	79.380	78.460	1,253,384
2025-12-18	75.840	77.400	75.690	77.150	76.256	850,551
2025-12-17	74.640	76.290	73.920	76.140	75.258	1,221,428
2025-12-16	75.750	76.450	74.010	74.510	73.646	983,766
2025-12-15	78.010	78.320	75.600	75.600	74.724	740,552
2025-12-12	76.250	78.270	76.060	78.080	77.175	853,809
2025-12-11	76.500	77.660	76.190	76.470	75.584	554,083
2025-12-10	76.000	77.150	75.050	76.660	75.772	568,200
2025-12-09	78.660	78.660	75.900	75.900	75.020	949,150
2025-12-08	78.990	79.640	78.010	78.620	77.709	733,776
2025-12-05	79.350	79.350	78.170	78.790	77.877	614,716
2025-12-04	79.250	79.550	78.200	79.200	78.282	624,700
2025-12-03	77.300	80.100	77.300	79.210	78.292	1,227,820
2025-12-02	77.290	77.850	77.000	77.300	76.404	493,745
2025-12-01	77.150	77.470	76.110	77.370	76.473	831,366
2025-11-28	77.480	77.800	76.710	77.160	76.266	531,579
2025-11-27	76.820	78.300	76.820	77.640	76.740	868,134
2025-11-26	76.080	77.600	75.000	77.010	76.118	985,473
2025-11-25	77.600	78.200	76.330	76.390	75.505	966,130
2025-11-24	76.750	78.600	76.110	77.510	76.612	888,489
2025-11-21	76.000	78.180	75.030	76.750	75.861	1,386,603
2025-11-20	77.020	77.600	76.000	76.760	75.870	766,031
2025-11-19	75.200	77.390	74.880	77.300	76.404	1,249,322
2025-11-18	76.060	76.360	74.900	75.460	74.585	791,178
2025-11-17	76.390	76.690	74.770	76.300	75.416	1,521,689
2025-11-14	79.000	79.000	76.600	76.600	75.712	736,849
2025-11-13	77.130	78.340	76.280	77.900	76.997	1,189,600
2025-11-12	76.400	77.950	75.770	77.260	76.365	1,196,430
2025-11-11	75.800	78.610	75.510	76.670	75.781	1,584,440
2025-11-10	76.030	77.000	74.700	75.510	74.635	1,645,231
2025-11-07	77.180	77.760	75.500	75.780	74.902	1,096,430
2025-11-06	76.540	77.490	75.380	77.240	76.345	1,361,855
2025-11-05	76.310	77.680	75.880	76.480	75.594	885,685
2025-11-04	79.800	79.800	76.100	76.970	76.078	1,474,126
2025-11-03	81.830	82.500	78.550	79.550	78.628	1,915,841
2025-10-31	81.830	83.500	79.600	81.830	80.882	1,678,964
2025-10-30	81.430	82.820	81.000	81.020	80.081	1,461,305
2025-10-29	83.390	83.760	79.010	82.400	81.445	2,725,825
2025-10-28	81.000	83.800	80.700	83.420	82.453	1,397,697
2025-10-27	81.120	81.750	79.990	81.400	80.457	924,212

← NewerPage 4 of 5 · 244 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.