China Shenghai Food Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.405	0.410	0.400	0.405	0.393	896,000
2025-05-07	0.400	0.405	0.400	0.405	0.393	2,232,000
2025-05-06	0.405	0.410	0.400	0.405	0.393	2,380,000
2025-05-02	0.405	0.405	0.400	0.400	0.389	1,636,000
2025-04-30	0.405	0.410	0.395	0.410	0.398	2,320,000
2025-04-29	0.400	0.410	0.400	0.405	0.393	124,000
2025-04-28	0.405	0.415	0.395	0.415	0.403	1,180,000
2025-04-25	0.405	0.425	0.400	0.405	0.393	6,052,000
2025-04-24	0.405	0.415	0.400	0.410	0.398	10,004,000
2025-04-23	0.410	0.415	0.405	0.415	0.403	2,080,000
2025-04-22	0.400	0.435	0.395	0.420	0.408	7,160,000
2025-04-17	0.405	0.410	0.395	0.400	0.389	1,164,000
2025-04-16	0.400	0.415	0.395	0.410	0.398	48,000
2025-04-15	0.420	0.420	0.395	0.410	0.398	3,064,000
2025-04-14	0.425	0.430	0.410	0.420	0.408	5,352,000
2025-04-11	0.420	0.430	0.410	0.425	0.413	820,000
2025-04-10	0.415	0.435	0.415	0.430	0.418	784,000
2025-04-09	0.420	0.430	0.415	0.415	0.403	120,000
2025-04-08	0.400	0.425	0.385	0.410	0.398	1,301,200
2025-04-07	0.400	0.425	0.390	0.400	0.389	624,000
2025-04-03	0.420	0.450	0.410	0.425	0.413	372,000
2025-04-02	0.450	0.450	0.450	0.450	0.437	0
2025-04-01	0.450	0.450	0.450	0.450	0.437	2,000
2025-03-31	0.450	0.450	0.435	0.450	0.437	2,784,000
2025-03-28	0.460	0.470	0.400	0.460	0.447	6,272,000
2025-03-27	0.430	0.475	0.425	0.470	0.456	1,864,000
2025-03-26	0.405	0.430	0.405	0.425	0.413	1,812,000
2025-03-25	0.400	0.405	0.400	0.405	0.393	2,524,000
2025-03-24	0.395	0.400	0.390	0.395	0.384	8,684,000
2025-03-21	0.400	0.405	0.385	0.395	0.384	2,384,000
2025-03-20	0.395	0.395	0.385	0.395	0.384	2,376,000
2025-03-19	0.390	0.395	0.380	0.395	0.384	864,000
2025-03-18	0.385	0.395	0.385	0.395	0.384	16,000
2025-03-17	0.395	0.405	0.390	0.400	0.389	1,312,000
2025-03-14	0.395	0.410	0.390	0.400	0.389	2,644,000
2025-03-13	0.400	0.410	0.395	0.395	0.384	324,000
2025-03-12	0.400	0.490	0.370	0.400	0.389	6,804,000
2025-03-11	0.395	0.400	0.395	0.400	0.389	8,088,000
2025-03-10	0.410	0.410	0.395	0.400	0.389	26,156,000
2025-03-07	0.400	0.415	0.395	0.410	0.398	128,000
2025-03-06	0.400	0.410	0.390	0.400	0.389	632,000
2025-03-05	0.400	0.415	0.390	0.400	0.389	1,204,000
2025-03-04	0.400	0.400	0.390	0.400	0.389	392,000
2025-03-03	0.420	0.420	0.390	0.400	0.389	844,000
2025-02-28	0.420	0.420	0.420	0.420	0.408	0
2025-02-27	0.410	0.425	0.405	0.420	0.408	3,316,000
2025-02-26	0.395	0.435	0.390	0.410	0.398	12,514,000
2025-02-25	0.385	0.390	0.385	0.390	0.379	12,800
2025-02-24	0.390	0.390	0.385	0.390	0.379	20,000
2025-02-21	0.395	0.400	0.385	0.390	0.379	1,036,000
2025-02-20	0.400	0.400	0.385	0.390	0.379	448,250
2025-02-19	0.380	0.390	0.380	0.390	0.379	36,000
2025-02-18	0.390	0.390	0.390	0.390	0.379	0
2025-02-17	0.390	0.395	0.385	0.390	0.379	6,156,000
2025-02-14	0.390	0.400	0.380	0.385	0.374	2,518,000
2025-02-13	0.385	0.390	0.385	0.390	0.379	444,000
2025-02-12	0.380	0.390	0.375	0.390	0.379	364,000
2025-02-11	0.380	0.390	0.380	0.380	0.369	300,000
2025-02-10	0.380	0.390	0.375	0.380	0.369	524,000
2025-02-07	0.390	0.390	0.380	0.390	0.379	1,174,000

← NewerPage 7 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.