China Shenghai Food Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.540	0.540	0.520	0.540	0.524	1,488,000
2025-10-27	0.540	0.550	0.530	0.550	0.534	5,128,000
2025-10-24	0.540	0.560	0.520	0.560	0.544	7,072,000
2025-10-23	0.540	0.550	0.540	0.540	0.524	4,840,000
2025-10-22	0.540	0.550	0.540	0.540	0.524	2,860,000
2025-10-21	0.540	0.560	0.540	0.550	0.534	1,860,000
2025-10-20	0.540	0.540	0.530	0.540	0.524	2,600,000
2025-10-17	0.540	0.540	0.530	0.540	0.524	2,068,000
2025-10-16	0.550	0.550	0.530	0.540	0.524	4,240,000
2025-10-15	0.550	0.570	0.530	0.550	0.534	3,724,000
2025-10-14	0.550	0.580	0.520	0.540	0.524	4,076,000
2025-10-13	0.550	0.550	0.530	0.540	0.524	4,412,000
2025-10-10	0.610	0.610	0.550	0.550	0.534	1,564,000
2025-10-09	0.570	0.600	0.570	0.580	0.563	2,844,000
2025-10-08	0.550	0.570	0.540	0.570	0.554	1,352,000
2025-10-06	0.600	0.610	0.560	0.560	0.544	5,628,000
2025-10-03	0.560	0.600	0.560	0.600	0.583	800,400
2025-10-02	0.580	0.630	0.580	0.590	0.573	2,342,000
2025-09-30	0.550	0.590	0.540	0.580	0.563	4,352,000
2025-09-29	0.590	0.600	0.530	0.550	0.534	7,092,000
2025-09-26	0.550	0.650	0.550	0.590	0.573	5,310,000
2025-09-25	0.620	0.620	0.550	0.560	0.544	2,256,000
2025-09-24	0.500	0.640	0.495	0.630	0.612	6,742,000
2025-09-23	0.480	0.510	0.475	0.510	0.495	2,704,000
2025-09-22	0.490	0.495	0.465	0.485	0.471	7,792,000
2025-09-19	0.500	0.550	0.470	0.480	0.466	2,361,200
2025-09-18	0.490	0.500	0.480	0.500	0.486	6,032,000
2025-09-17	0.480	0.510	0.445	0.500	0.486	9,248,000
2025-09-16	0.450	0.530	0.450	0.490	0.476	6,160,000
2025-09-15	0.420	0.450	0.415	0.450	0.437	3,344,000
2025-09-12	0.440	0.460	0.420	0.425	0.413	2,884,000
2025-09-11	0.450	0.450	0.430	0.440	0.427	2,120,000
2025-09-10	0.435	0.460	0.430	0.440	0.427	5,780,000
2025-09-09	0.470	0.475	0.435	0.435	0.423	5,752,000
2025-09-08	0.450	0.480	0.440	0.475	0.461	2,216,000
2025-09-05	0.445	0.450	0.420	0.450	0.437	4,200,000
2025-09-04	0.430	0.440	0.415	0.435	0.423	576,000
2025-09-03	0.440	0.450	0.440	0.440	0.427	2,144,000
2025-09-02	0.440	0.445	0.440	0.440	0.427	4,636,000
2025-09-01	0.465	0.465	0.420	0.440	0.427	1,310,000
2025-08-29	0.470	0.470	0.440	0.465	0.452	2,548,000
2025-08-28	0.495	0.495	0.460	0.475	0.461	3,396,000
2025-08-27	0.520	0.530	0.465	0.500	0.486	5,068,000
2025-08-26	0.500	0.530	0.500	0.520	0.505	3,316,500
2025-08-25	0.530	0.550	0.500	0.510	0.495	3,476,000
2025-08-22	0.560	0.560	0.500	0.550	0.534	2,160,000
2025-08-21	0.570	0.600	0.530	0.580	0.563	1,124,000
2025-08-20	0.590	0.600	0.530	0.570	0.554	2,320,000
2025-08-19	0.580	0.600	0.560	0.600	0.583	3,364,000
2025-08-18	0.650	0.650	0.570	0.600	0.583	1,700,000
2025-08-15	0.640	0.650	0.590	0.600	0.583	4,049,600
2025-08-14	0.630	0.700	0.610	0.640	0.622	3,752,000
2025-08-13	0.570	0.650	0.570	0.630	0.612	2,590,000
2025-08-12	0.560	0.590	0.560	0.580	0.563	992,000
2025-08-11	0.550	0.560	0.540	0.550	0.534	3,072,000
2025-08-08	0.530	0.550	0.530	0.550	0.534	264,000
2025-08-07	0.590	0.590	0.530	0.570	0.554	624,000
2025-08-06	0.560	0.610	0.550	0.580	0.563	5,422,000
2025-08-05	0.540	0.590	0.540	0.570	0.554	2,776,000
2025-08-04	0.590	0.600	0.530	0.530	0.515	5,961,600

← NewerPage 5 of 21 · 1,232 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.