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
2025-04-25	64.330	66.550	64.330	66.220	64.673	1,301,536
2025-04-24	66.700	66.700	64.580	64.660	63.149	767,370
2025-04-23	65.680	66.980	64.330	66.220	64.673	1,689,431
2025-04-22	65.510	65.510	64.000	64.120	62.622	924,982
2025-04-21	62.600	66.400	62.250	65.640	64.106	2,172,537
2025-04-18	61.960	63.520	61.160	62.900	61.430	1,819,426
2025-04-17	60.910	62.270	60.900	61.460	60.024	1,201,739
2025-04-16	63.000	63.000	61.030	61.400	59.965	1,900,065
2025-04-15	63.800	63.800	62.160	63.100	61.626	1,370,436
2025-04-14	65.150	65.450	63.260	63.800	62.309	2,120,094
2025-04-11	63.790	65.680	63.310	64.700	63.188	2,698,104
2025-04-10	66.000	68.500	64.760	64.990	63.472	3,353,550
2025-04-09	61.160	64.600	58.700	61.500	60.063	4,138,922
2025-04-08	65.390	67.000	60.680	62.160	60.708	3,647,938
2025-04-07	66.510	66.880	63.480	65.140	63.618	4,489,703
2025-04-03	79.310	79.880	70.180	71.660	69.986	6,120,251
2025-04-02	79.860	81.000	79.360	80.000	78.131	1,093,818
2025-04-01	75.220	80.800	75.040	79.960	78.092	2,579,188
2025-03-31	76.300	77.580	75.030	75.300	73.541	1,563,928
2025-03-28	76.720	77.530	75.510	75.990	74.215	959,425
2025-03-27	76.580	78.270	75.610	76.680	74.888	922,088
2025-03-26	77.040	78.180	76.580	76.980	75.181	815,244
2025-03-25	76.620	78.230	76.330	77.910	76.090	899,295
2025-03-24	77.190	78.600	75.710	76.830	75.035	1,400,225
2025-03-21	77.350	78.760	77.160	77.620	75.807	877,860
2025-03-20	79.080	79.730	77.350	78.000	76.178	1,423,582
2025-03-19	77.830	79.770	77.650	79.720	77.857	1,086,378
2025-03-18	79.400	80.470	77.980	78.080	76.256	1,740,960
2025-03-17	79.590	81.480	78.230	79.990	78.121	1,601,213
2025-03-14	77.800	81.050	77.800	79.550	77.691	2,796,135
2025-03-13	76.920	79.800	76.340	78.540	76.705	2,796,584
2025-03-12	75.110	77.700	74.130	77.110	75.308	1,895,650
2025-03-11	74.680	75.660	73.860	74.810	73.062	1,288,075
2025-03-10	75.850	75.850	73.280	75.440	73.677	2,023,421
2025-03-07	76.660	78.500	75.340	75.810	74.039	2,057,257
2025-03-06	75.500	77.770	74.310	77.240	75.435	3,433,993
2025-03-05	76.910	78.200	74.800	75.500	73.736	2,488,203
2025-03-04	72.550	78.330	72.520	77.280	75.474	4,769,954
2025-03-03	69.500	75.900	69.200	73.700	71.978	4,909,425
2025-02-28	65.900	68.950	65.130	68.700	67.095	3,946,723
2025-02-27	67.250	67.260	65.450	66.250	64.702	1,713,322
2025-02-26	68.000	68.470	66.800	67.300	65.728	1,635,179
2025-02-25	66.740	69.190	66.740	67.540	65.962	2,122,556
2025-02-24	67.530	69.980	66.810	67.330	65.757	3,084,112
2025-02-21	64.680	66.930	64.400	66.780	65.220	2,059,449
2025-02-20	64.980	65.000	63.630	64.730	63.218	1,541,787
2025-02-19	63.790	65.920	62.900	64.780	63.267	2,219,925
2025-02-18	65.680	65.750	63.160	63.540	62.055	1,785,851
2025-02-17	66.960	66.990	64.860	65.720	64.185	2,097,255
2025-02-14	66.580	67.980	66.170	66.400	64.849	1,833,461
2025-02-13	70.500	70.660	66.580	66.620	65.064	2,183,240
2025-02-12	69.100	70.390	68.700	69.670	68.042	986,395
2025-02-11	69.710	70.200	68.010	69.160	67.544	1,537,764
2025-02-10	67.660	70.410	66.980	69.820	68.189	2,222,044
2025-02-07	66.800	68.450	66.160	67.870	66.284	1,385,610
2025-02-06	66.400	68.600	66.250	66.760	65.200	1,737,917
2025-02-05	69.850	69.970	66.680	66.700	65.142	1,359,623
2025-01-27	68.580	69.870	67.500	69.300	67.681	1,304,463
2025-01-24	67.000	68.920	66.410	68.490	66.890	1,759,373
2025-01-23	67.500	69.490	66.510	67.300	65.728	1,614,168

← NewerPage 7 of 21 · 1,218 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.