China Shenghai Food Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.390	0.390	0.380	0.390	0.379	1,174,000
2025-02-06	0.385	0.400	0.375	0.390	0.379	792,000
2025-02-05	0.395	0.400	0.380	0.390	0.379	48,000
2025-02-04	0.385	0.385	0.385	0.385	0.374	16,000
2025-02-03	0.390	0.390	0.385	0.385	0.374	1,232,000
2025-01-28	0.390	0.390	0.390	0.390	0.379	0
2025-01-27	0.390	0.390	0.390	0.390	0.379	0
2025-01-24	0.385	0.390	0.385	0.390	0.379	4,044,000
2025-01-23	0.385	0.390	0.380	0.390	0.379	1,044,000
2025-01-22	0.390	0.390	0.385	0.385	0.374	1,240,000
2025-01-21	0.385	0.390	0.375	0.385	0.374	1,164,000
2025-01-20	0.385	0.390	0.380	0.385	0.374	728,000
2025-01-17	0.385	0.385	0.375	0.380	0.369	220,000
2025-01-16	0.385	0.390	0.385	0.385	0.374	212,000
2025-01-15	0.385	0.390	0.380	0.390	0.379	1,044,000
2025-01-14	0.380	0.385	0.380	0.385	0.374	372,000
2025-01-13	0.385	0.385	0.385	0.385	0.374	100,000
2025-01-10	0.385	0.390	0.380	0.390	0.379	1,348,000
2025-01-09	0.385	0.390	0.385	0.390	0.379	908,400
2025-01-08	0.380	0.385	0.380	0.385	0.374	220,000
2025-01-07	0.380	0.390	0.375	0.385	0.374	2,024,000
2025-01-06	0.395	0.395	0.385	0.390	0.379	352,000
2025-01-03	0.385	0.400	0.385	0.390	0.379	1,533,000
2025-01-02	0.385	0.395	0.380	0.390	0.379	2,456,000
2024-12-31	0.395	0.400	0.385	0.390	0.379	6,444,000
2024-12-30	0.385	0.405	0.385	0.395	0.384	7,424,000
2024-12-27	0.390	0.390	0.380	0.390	0.379	1,252,000
2024-12-24	0.395	0.395	0.385	0.390	0.379	2,632,000
2024-12-23	0.385	0.395	0.380	0.395	0.384	660,000
2024-12-20	0.385	0.385	0.380	0.385	0.374	2,064,000
2024-12-19	0.385	0.410	0.385	0.400	0.389	1,982,000
2024-12-18	0.390	0.405	0.390	0.400	0.389	2,640,000
2024-12-17	0.395	0.395	0.395	0.395	0.384	4,000
2024-12-16	0.395	0.395	0.395	0.395	0.384	0
2024-12-13	0.385	0.395	0.380	0.395	0.384	5,780,000
2024-12-12	0.390	0.395	0.380	0.385	0.374	1,682,000
2024-12-11	0.390	0.395	0.390	0.395	0.384	36,000
2024-12-10	0.390	0.400	0.390	0.400	0.389	1,448,000
2024-12-09	0.420	0.420	0.385	0.390	0.379	2,598,000
2024-12-06	0.395	0.440	0.390	0.420	0.408	5,013,200
2024-12-05	0.395	0.405	0.390	0.400	0.389	1,272,800
2024-12-04	0.400	0.415	0.390	0.400	0.389	3,676,000
2024-12-03	0.395	0.400	0.390	0.400	0.389	1,822,000
2024-12-02	0.390	0.400	0.380	0.400	0.389	855,200
2024-11-29	0.395	0.410	0.390	0.400	0.389	3,048,800
2024-11-28	0.415	0.425	0.400	0.410	0.398	3,825,200
2024-11-27	0.375	0.435	0.370	0.415	0.403	6,545,600
2024-11-26	0.375	0.385	0.370	0.375	0.364	524,000
2024-11-25	0.370	0.385	0.370	0.375	0.364	80,000
2024-11-22	0.390	0.390	0.360	0.390	0.379	1,052,000
2024-11-21	0.380	0.390	0.375	0.385	0.374	1,000,000
2024-11-20	0.385	0.400	0.375	0.385	0.374	1,476,000
2024-11-19	0.390	0.400	0.375	0.385	0.374	972,000
2024-11-18	0.380	0.415	0.380	0.400	0.389	2,864,000
2024-11-15	0.375	0.390	0.375	0.385	0.374	3,644,000
2024-11-14	0.340	0.380	0.340	0.380	0.369	1,003,200
2024-11-13	0.340	0.345	0.330	0.345	0.335	316,000
2024-11-12	0.355	0.355	0.335	0.345	0.335	448,000
2024-11-11	0.350	0.355	0.345	0.355	0.345	240,000
2024-11-08	0.355	0.355	0.350	0.350	0.340	322,400

← NewerPage 8 of 21 · 1,230 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.