China Shenghai Food Holdings Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.560 | 1.590 | 1.530 | 1.570 | 1.525 | 4,348,000 |
| 2024-08-08 | 1.560 | 1.580 | 1.540 | 1.580 | 1.534 | 2,628,000 |
| 2024-08-07 | 1.570 | 1.600 | 1.540 | 1.600 | 1.554 | 7,844,000 |
| 2024-08-06 | 1.600 | 1.630 | 1.560 | 1.590 | 1.544 | 3,156,000 |
| 2024-08-05 | 1.600 | 1.630 | 1.570 | 1.610 | 1.564 | 2,844,000 |
| 2024-08-02 | 1.650 | 1.660 | 1.590 | 1.610 | 1.564 | 1,284,000 |
| 2024-08-01 | 1.700 | 1.800 | 1.580 | 1.670 | 1.622 | 3,020,000 |
| 2024-07-31 | 1.500 | 1.700 | 1.500 | 1.700 | 1.651 | 4,793,200 |
| 2024-07-30 | 1.450 | 1.530 | 1.440 | 1.510 | 1.466 | 7,484,000 |
| 2024-07-29 | 1.470 | 1.510 | 1.420 | 1.450 | 1.408 | 4,280,000 |
| 2024-07-26 | 1.440 | 1.500 | 1.430 | 1.500 | 1.457 | 4,244,000 |
| 2024-07-25 | 1.420 | 1.440 | 1.420 | 1.440 | 1.399 | 5,306,000 |
| 2024-07-24 | 1.420 | 1.420 | 1.400 | 1.420 | 1.379 | 5,345,600 |
| 2024-07-23 | 1.420 | 1.420 | 1.410 | 1.420 | 1.379 | 5,526,000 |
| 2024-07-22 | 1.420 | 1.420 | 1.420 | 1.420 | 1.379 | 5,052,000 |
| 2024-07-19 | 1.410 | 1.430 | 1.410 | 1.430 | 1.389 | 4,364,000 |
| 2024-07-18 | 1.430 | 1.460 | 1.420 | 1.430 | 1.389 | 3,852,000 |
| 2024-07-17 | 1.430 | 1.450 | 1.410 | 1.430 | 1.389 | 5,328,000 |
| 2024-07-16 | 1.440 | 1.550 | 1.440 | 1.460 | 1.418 | 2,752,000 |
| 2024-07-15 | 1.450 | 1.480 | 1.440 | 1.470 | 1.428 | 2,068,000 |
| 2024-07-12 | 1.430 | 1.500 | 1.430 | 1.500 | 1.457 | 2,144,000 |
| 2024-07-11 | 1.430 | 1.490 | 1.430 | 1.470 | 1.428 | 2,396,000 |
| 2024-07-10 | 1.420 | 1.450 | 1.410 | 1.440 | 1.399 | 2,120,000 |
| 2024-07-09 | 1.420 | 1.430 | 1.390 | 1.430 | 1.389 | 2,198,000 |
| 2024-07-08 | 1.420 | 1.430 | 1.400 | 1.410 | 1.369 | 1,256,000 |
| 2024-07-05 | 1.430 | 1.470 | 1.400 | 1.420 | 1.379 | 2,182,000 |
| 2024-07-04 | 1.430 | 1.460 | 1.420 | 1.450 | 1.408 | 2,656,000 |
| 2024-07-03 | 1.420 | 1.470 | 1.380 | 1.450 | 1.408 | 3,408,000 |
| 2024-07-02 | 1.440 | 1.480 | 1.410 | 1.410 | 1.369 | 2,656,000 |
| 2024-06-28 | 1.430 | 1.460 | 1.420 | 1.460 | 1.418 | 4,968,000 |
| 2024-06-27 | 1.420 | 1.450 | 1.410 | 1.430 | 1.389 | 2,844,000 |
| 2024-06-26 | 1.450 | 1.480 | 1.400 | 1.410 | 1.369 | 3,396,000 |
| 2024-06-25 | 1.430 | 1.480 | 1.430 | 1.480 | 1.437 | 3,536,000 |
| 2024-06-24 | 1.440 | 1.450 | 1.420 | 1.430 | 1.389 | 3,404,000 |
| 2024-06-21 | 1.440 | 1.480 | 1.420 | 1.450 | 1.408 | 5,320,000 |
| 2024-06-20 | 1.430 | 1.460 | 1.430 | 1.440 | 1.399 | 1,668,000 |
| 2024-06-19 | 1.430 | 1.460 | 1.430 | 1.450 | 1.408 | 2,472,000 |
| 2024-06-18 | 1.450 | 1.470 | 1.420 | 1.440 | 1.399 | 3,064,000 |
| 2024-06-17 | 1.460 | 1.470 | 1.440 | 1.470 | 1.428 | 2,986,800 |
| 2024-06-14 | 1.460 | 1.490 | 1.460 | 1.470 | 1.428 | 3,516,000 |
| 2024-06-13 | 1.460 | 1.480 | 1.450 | 1.480 | 1.437 | 2,036,000 |
| 2024-06-12 | 1.450 | 1.500 | 1.450 | 1.490 | 1.447 | 3,368,000 |
| 2024-06-11 | 1.450 | 1.500 | 1.450 | 1.470 | 1.428 | 2,640,000 |
| 2024-06-07 | 1.460 | 1.490 | 1.460 | 1.490 | 1.447 | 3,060,000 |
| 2024-06-06 | 1.480 | 1.490 | 1.440 | 1.460 | 1.418 | 2,576,000 |
| 2024-06-05 | 1.440 | 1.480 | 1.400 | 1.460 | 1.418 | 3,288,000 |
| 2024-06-04 | 1.440 | 1.460 | 1.420 | 1.440 | 1.399 | 4,308,000 |
| 2024-06-03 | 1.440 | 1.460 | 1.410 | 1.450 | 1.408 | 3,528,000 |
| 2024-05-31 | 1.420 | 1.480 | 1.410 | 1.470 | 1.428 | 2,752,000 |
| 2024-05-30 | 1.430 | 1.450 | 1.410 | 1.420 | 1.379 | 2,460,000 |
| 2024-05-29 | 1.430 | 1.460 | 1.400 | 1.440 | 1.399 | 2,300,000 |
| 2024-05-28 | 1.420 | 1.460 | 1.370 | 1.440 | 1.399 | 2,865,800 |
| 2024-05-27 | 1.520 | 1.520 | 1.410 | 1.420 | 1.379 | 3,304,000 |
| 2024-05-24 | 1.520 | 1.550 | 1.500 | 1.520 | 1.476 | 3,588,000 |
| 2024-05-23 | 1.530 | 1.550 | 1.510 | 1.520 | 1.476 | 3,200,000 |
| 2024-05-22 | 1.520 | 1.600 | 1.510 | 1.550 | 1.505 | 1,784,000 |
| 2024-05-21 | 1.530 | 1.540 | 1.520 | 1.530 | 1.486 | 2,504,000 |
| 2024-05-20 | 1.530 | 1.550 | 1.510 | 1.540 | 1.496 | 2,760,000 |
| 2024-05-17 | 1.520 | 1.550 | 1.510 | 1.520 | 1.476 | 4,168,000 |
| 2024-05-16 | 1.510 | 1.550 | 1.510 | 1.520 | 1.476 | 3,160,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.