China Shenghai Food Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.630	0.630	0.530	0.600	0.583	4,892,000
2025-07-31	0.500	0.640	0.495	0.640	0.622	6,676,000
2025-07-30	0.550	0.550	0.500	0.500	0.486	2,372,000
2025-07-29	0.490	0.600	0.490	0.550	0.534	2,468,000
2025-07-28	0.550	0.570	0.500	0.510	0.495	4,672,000
2025-07-25	0.620	0.620	0.560	0.560	0.544	2,060,000
2025-07-24	0.700	0.700	0.620	0.620	0.602	1,324,000
2025-07-23	0.720	0.740	0.660	0.680	0.660	2,172,000
2025-07-22	0.590	0.730	0.590	0.720	0.699	4,110,400
2025-07-21	0.630	0.660	0.590	0.600	0.583	1,500,000
2025-07-18	0.640	0.670	0.570	0.580	0.563	2,346,000
2025-07-17	0.465	0.650	0.465	0.640	0.622	6,248,000
2025-07-16	0.460	0.500	0.450	0.460	0.447	3,662,000
2025-07-15	0.430	0.435	0.425	0.435	0.423	6,116,000
2025-07-14	0.430	0.430	0.430	0.430	0.418	7,076,000
2025-07-11	0.420	0.435	0.420	0.425	0.413	268,000
2025-07-10	0.420	0.440	0.420	0.425	0.413	5,822,000
2025-07-09	0.420	0.425	0.415	0.420	0.408	7,348,000
2025-07-08	0.420	0.460	0.415	0.415	0.403	15,568,800
2025-07-07	0.420	0.425	0.405	0.410	0.398	5,836,400
2025-07-04	0.405	0.420	0.405	0.420	0.408	8,220,000
2025-07-03	0.410	0.410	0.400	0.405	0.393	5,540,000
2025-07-02	0.405	0.420	0.400	0.400	0.389	1,088,000
2025-06-30	0.420	0.420	0.400	0.400	0.389	516,800
2025-06-27	0.400	0.405	0.400	0.405	0.393	60,000
2025-06-26	0.405	0.425	0.405	0.415	0.403	1,704,000
2025-06-25	0.400	0.405	0.400	0.405	0.393	952,000
2025-06-24	0.400	0.405	0.400	0.405	0.393	20,000
2025-06-23	0.400	0.405	0.400	0.405	0.393	172,000
2025-06-20	0.400	0.400	0.400	0.400	0.389	100,000
2025-06-19	0.405	0.405	0.400	0.400	0.389	464,000
2025-06-18	0.400	0.405	0.400	0.405	0.393	1,204,000
2025-06-17	0.405	0.415	0.400	0.400	0.389	1,136,000
2025-06-16	0.405	0.410	0.400	0.405	0.393	412,000
2025-06-13	0.405	0.410	0.400	0.410	0.398	3,308,000
2025-06-12	0.410	0.410	0.400	0.405	0.393	5,556,000
2025-06-11	0.415	0.430	0.410	0.415	0.403	9,544,000
2025-06-10	0.405	0.420	0.405	0.415	0.403	6,636,000
2025-06-09	0.400	0.410	0.400	0.405	0.393	1,070,000
2025-06-06	0.415	0.420	0.405	0.415	0.403	2,980,000
2025-06-05	0.415	0.420	0.415	0.420	0.408	72,000
2025-06-04	0.410	0.420	0.410	0.415	0.403	1,036,000
2025-06-03	0.410	0.435	0.410	0.430	0.418	1,859,000
2025-06-02	0.420	0.420	0.410	0.410	0.398	2,052,000
2025-05-30	0.415	0.425	0.410	0.420	0.408	320,000
2025-05-29	0.410	0.415	0.405	0.415	0.403	856,000
2025-05-28	0.410	0.420	0.405	0.405	0.393	3,160,000
2025-05-27	0.410	0.420	0.405	0.420	0.408	8,000,000
2025-05-26	0.405	0.415	0.400	0.410	0.398	7,424,000
2025-05-23	0.405	0.420	0.400	0.400	0.389	832,800
2025-05-22	0.410	0.430	0.400	0.420	0.408	1,632,000
2025-05-21	0.415	0.415	0.415	0.415	0.403	60,000
2025-05-20	0.415	0.430	0.415	0.415	0.403	5,584,000
2025-05-19	0.410	0.425	0.410	0.415	0.403	4,908,000
2025-05-16	0.410	0.415	0.410	0.415	0.403	1,675,000
2025-05-15	0.415	0.440	0.415	0.420	0.408	4,018,000
2025-05-14	0.410	0.420	0.410	0.420	0.408	3,828,000
2025-05-13	0.415	0.415	0.415	0.415	0.403	4,748,000
2025-05-12	0.410	0.415	0.405	0.415	0.403	1,368,000
2025-05-09	0.400	0.405	0.400	0.405	0.393	1,776,000

← NewerPage 6 of 21 · 1,229 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.