Hangzhou Sf Intra City Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.340 | 8.375 | 8.100 | 8.115 | 8.115 | 1,066,667 |
| 2026-10-20 | 8.280 | 8.375 | 8.035 | 8.340 | 8.340 | 2,425,348 |
| 2026-10-16 | 8.120 | 8.320 | 8.005 | 8.120 | 8.120 | 1,687,604 |
| 2026-10-15 | 8.350 | 8.420 | 7.935 | 8.005 | 8.005 | 3,195,600 |
| 2026-10-14 | 8.475 | 8.550 | 8.340 | 8.450 | 8.450 | 3,213,724 |
| 2026-10-13 | 8.565 | 8.650 | 8.360 | 8.625 | 8.625 | 1,958,800 |
| 2026-10-12 | 8.740 | 8.880 | 8.515 | 8.550 | 8.550 | 1,196,949 |
| 2026-10-09 | 8.725 | 8.860 | 8.505 | 8.740 | 8.740 | 2,439,533 |
| 2026-10-08 | 8.460 | 8.720 | 8.460 | 8.630 | 8.630 | 2,038,200 |
| 2026-10-07 | 8.425 | 8.425 | 8.170 | 8.370 | 8.370 | 322,653 |
| 2026-10-06 | 8.380 | 8.495 | 8.300 | 8.445 | 8.445 | 363,688 |
| 2026-10-05 | 8.405 | 8.405 | 8.030 | 8.340 | 8.340 | 925,120 |
| 2026-10-02 | 8.900 | 8.900 | 8.330 | 8.405 | 8.405 | 1,221,000 |
| 2026-09-30 | 8.965 | 9.100 | 8.915 | 8.980 | 8.980 | 1,103,400 |
| 2026-09-29 | 8.860 | 8.980 | 8.795 | 8.965 | 8.965 | 1,180,161 |
| 2026-09-28 | 8.740 | 8.900 | 8.670 | 8.900 | 8.900 | 2,825,800 |
| 2026-09-25 | 8.765 | 8.765 | 8.515 | 8.710 | 8.710 | 648,645 |
| 2026-09-24 | 8.840 | 9.010 | 8.810 | 8.870 | 8.870 | 756,000 |
| 2026-09-23 | 8.815 | 9.020 | 8.715 | 8.945 | 8.945 | 1,637,000 |
| 2026-09-22 | 9.100 | 9.100 | 8.770 | 8.905 | 8.905 | 3,433,600 |
| 2026-09-21 | 9.490 | 9.490 | 8.905 | 9.105 | 9.105 | 3,984,000 |
| 2026-09-18 | 8.550 | 9.490 | 8.495 | 9.490 | 9.490 | 52,898,266 |
| 2026-09-17 | 8.600 | 8.690 | 8.345 | 8.540 | 8.540 | 2,611,400 |
| 2026-09-16 | 8.810 | 8.835 | 8.410 | 8.640 | 8.640 | 2,289,400 |
| 2026-09-15 | 9.025 | 9.025 | 8.800 | 8.810 | 8.810 | 1,113,200 |
| 2026-09-14 | 9.080 | 9.180 | 8.820 | 9.010 | 9.010 | 1,583,600 |
| 2026-09-11 | 8.580 | 9.200 | 8.580 | 9.110 | 9.110 | 4,395,200 |
| 2026-09-10 | 8.610 | 8.750 | 8.500 | 8.650 | 8.650 | 1,793,600 |
| 2026-09-09 | 8.750 | 8.795 | 8.425 | 8.580 | 8.580 | 2,523,200 |
| 2026-09-08 | 8.780 | 8.915 | 8.620 | 8.750 | 8.750 | 1,789,200 |
| 2026-09-07 | 8.900 | 8.950 | 8.525 | 8.820 | 8.820 | 4,417,600 |
| 2026-09-04 | 8.625 | 8.960 | 8.580 | 8.740 | 8.740 | 5,864,400 |
| 2026-09-03 | 8.370 | 8.750 | 8.215 | 8.620 | 8.620 | 5,097,000 |
| 2026-09-02 | 8.760 | 8.760 | 8.270 | 8.365 | 8.365 | 1,651,600 |
| 2026-09-01 | 8.165 | 8.625 | 8.055 | 8.580 | 8.580 | 3,966,400 |
| 2026-08-31 | 8.185 | 8.425 | 7.970 | 8.035 | 8.035 | 3,851,000 |
| 2026-08-28 | 7.915 | 8.200 | 7.805 | 8.195 | 8.195 | 1,532,800 |
| 2026-08-27 | 8.240 | 8.240 | 7.750 | 7.915 | 7.915 | 2,930,800 |
| 2026-08-26 | 8.200 | 8.300 | 8.165 | 8.240 | 8.240 | 876,200 |
| 2026-08-25 | 8.240 | 8.240 | 8.055 | 8.115 | 8.115 | 507,600 |
| 2026-08-24 | 8.000 | 8.295 | 8.000 | 8.240 | 8.240 | 1,130,000 |
| 2026-08-21 | 7.900 | 8.100 | 7.900 | 8.095 | 8.095 | 1,264,018 |
| 2026-08-20 | 7.920 | 8.120 | 7.920 | 7.975 | 7.975 | 983,140 |
| 2026-08-19 | 8.200 | 8.200 | 7.850 | 7.920 | 7.920 | 1,184,000 |
| 2026-08-18 | 8.000 | 8.140 | 7.900 | 8.085 | 8.085 | 1,681,616 |
| 2026-08-17 | 7.990 | 8.120 | 7.960 | 8.025 | 8.025 | 1,112,400 |
| 2026-08-14 | 8.150 | 8.150 | 7.850 | 8.000 | 8.000 | 1,740,800 |
| 2026-08-13 | 7.960 | 8.215 | 7.900 | 8.110 | 8.110 | 2,263,260 |
| 2026-08-12 | 8.200 | 8.200 | 7.880 | 8.030 | 8.030 | 1,931,800 |
| 2026-08-11 | 8.625 | 8.745 | 8.160 | 8.225 | 8.225 | 2,682,400 |
| 2026-08-10 | 8.140 | 8.885 | 8.140 | 8.605 | 8.605 | 5,177,460 |
| 2026-08-07 | 8.445 | 8.445 | 8.105 | 8.140 | 8.140 | 2,015,200 |
| 2026-08-06 | 8.575 | 8.750 | 8.300 | 8.445 | 8.445 | 1,882,000 |
| 2026-08-05 | 8.590 | 8.700 | 8.400 | 8.510 | 8.510 | 2,112,400 |
| 2026-08-04 | 8.845 | 8.980 | 8.315 | 8.600 | 8.600 | 4,151,983 |
| 2026-08-03 | 8.480 | 8.560 | 8.410 | 8.465 | 8.465 | 810,597 |
| 2026-07-31 | 8.300 | 8.660 | 8.190 | 8.560 | 8.560 | 2,108,400 |
| 2026-07-30 | 8.260 | 8.360 | 8.140 | 8.360 | 8.360 | 1,188,200 |
| 2026-07-29 | 8.170 | 8.370 | 8.160 | 8.260 | 8.260 | 1,545,600 |
| 2026-07-28 | 7.990 | 8.200 | 7.960 | 8.170 | 8.170 | 1,272,400 |
Page 1 of 3 · 125 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.