China Shenghai Food Holdings Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.480	0.500	0.470	0.485	0.471	568,000
2026-01-23	0.490	0.500	0.435	0.495	0.481	6,376,000
2026-01-22	0.520	0.540	0.490	0.490	0.476	7,000,150
2026-01-21	0.580	0.580	0.530	0.530	0.515	101,904,989
2026-01-20	0.580	0.590	0.550	0.580	0.563	7,770,000
2026-01-19	0.500	0.590	0.500	0.580	0.563	8,992,000
2026-01-16	0.540	0.540	0.485	0.500	0.486	8,492,000
2026-01-15	0.610	0.610	0.530	0.540	0.524	30,656,000
2026-01-14	0.580	0.600	0.550	0.600	0.583	12,428,000
2026-01-13	0.570	0.590	0.550	0.570	0.554	47,232,989
2026-01-12	0.610	0.610	0.540	0.560	0.544	7,043,200
2026-01-09	0.610	0.620	0.600	0.610	0.592	2,920,000
2026-01-08	0.610	0.620	0.600	0.610	0.592	5,224,000
2026-01-07	0.610	0.620	0.600	0.620	0.602	1,148,000
2026-01-06	0.620	0.640	0.600	0.610	0.592	4,913,600
2026-01-05	0.630	0.650	0.610	0.640	0.622	6,021,200
2026-01-02	0.620	0.640	0.620	0.640	0.622	6,652,000
2025-12-31	0.620	0.620	0.600	0.610	0.592	1,640,000
2025-12-30	0.640	0.640	0.610	0.630	0.612	7,844,000
2025-12-29	0.650	0.660	0.630	0.630	0.612	1,456,000
2025-12-24	0.650	0.660	0.640	0.650	0.631	5,084,000
2025-12-23	0.690	0.720	0.660	0.660	0.641	33,041,000
2025-12-22	0.650	0.700	0.610	0.700	0.680	6,516,000
2025-12-19	0.670	0.670	0.650	0.650	0.631	2,416,000
2025-12-18	0.660	0.690	0.640	0.660	0.641	32,634,000
2025-12-17	0.660	0.670	0.640	0.660	0.641	3,456,000
2025-12-16	0.630	0.660	0.630	0.660	0.641	5,092,000
2025-12-15	0.690	0.710	0.630	0.630	0.612	23,196,000
2025-12-12	0.630	0.700	0.630	0.690	0.670	20,264,000
2025-12-11	0.640	0.660	0.620	0.660	0.641	13,220,000
2025-12-10	0.610	0.650	0.590	0.650	0.631	6,484,000
2025-12-09	0.600	0.620	0.590	0.610	0.592	7,656,000
2025-12-08	0.600	0.620	0.580	0.610	0.592	7,792,000
2025-12-05	0.590	0.610	0.590	0.610	0.592	4,120,000
2025-12-04	0.580	0.600	0.570	0.600	0.583	3,620,000
2025-12-03	0.600	0.610	0.580	0.580	0.563	1,920,000
2025-12-02	0.600	0.610	0.570	0.600	0.583	5,061,600
2025-12-01	0.610	0.620	0.590	0.610	0.592	4,100,000
2025-11-28	0.640	0.640	0.600	0.600	0.583	7,192,800
2025-11-27	0.610	0.680	0.610	0.640	0.622	11,984,000
2025-11-26	0.630	0.730	0.590	0.600	0.583	23,571,000
2025-11-25	0.650	0.690	0.610	0.630	0.612	29,364,000
2025-11-24	0.650	0.690	0.630	0.670	0.651	10,992,000
2025-11-21	0.610	0.670	0.590	0.650	0.631	20,456,200
2025-11-20	0.560	0.620	0.540	0.610	0.592	42,088,000
2025-11-19	0.600	0.620	0.560	0.570	0.554	9,988,000
2025-11-18	0.620	0.670	0.580	0.600	0.583	15,316,000
2025-11-17	0.570	0.650	0.570	0.630	0.612	6,551,600
2025-11-14	0.610	0.610	0.570	0.570	0.554	3,572,000
2025-11-13	0.600	0.630	0.590	0.610	0.592	4,612,000
2025-11-12	0.590	0.620	0.590	0.610	0.592	5,223,000
2025-11-11	0.570	0.600	0.570	0.580	0.563	7,984,000
2025-11-10	0.610	0.610	0.560	0.570	0.554	7,312,000
2025-11-07	0.580	0.630	0.570	0.610	0.592	8,040,000
2025-11-06	0.570	0.590	0.560	0.580	0.563	4,948,000
2025-11-05	0.590	0.590	0.560	0.570	0.554	6,904,400
2025-11-04	0.630	0.670	0.570	0.590	0.573	8,496,000
2025-11-03	0.570	0.690	0.570	0.640	0.622	12,940,000
2025-10-31	0.550	0.610	0.540	0.580	0.563	6,416,000
2025-10-30	0.520	0.560	0.520	0.550	0.534	4,028,000

← NewerPage 4 of 5 · 246 trading daysOlder →

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.