Hangzhou Sf Intra City Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.900 | 8.040 | 7.800 | 7.990 | 7.990 | 1,569,200 |
| 2026-07-24 | 8.100 | 8.120 | 7.820 | 7.900 | 7.900 | 1,175,000 |
| 2026-07-23 | 8.080 | 8.150 | 8.030 | 8.100 | 8.100 | 855,600 |
| 2026-07-22 | 8.000 | 8.190 | 7.910 | 8.090 | 8.090 | 1,516,123 |
| 2026-07-21 | 8.100 | 8.100 | 7.940 | 8.050 | 8.050 | 1,325,800 |
| 2026-07-20 | 8.110 | 8.150 | 7.840 | 8.060 | 8.060 | 1,386,400 |
| 2026-07-17 | 8.310 | 8.330 | 7.870 | 8.010 | 8.010 | 2,248,200 |
| 2026-07-16 | 8.230 | 8.540 | 8.230 | 8.350 | 8.350 | 1,797,200 |
| 2026-07-15 | 7.880 | 8.300 | 7.860 | 8.200 | 8.200 | 2,364,400 |
| 2026-07-14 | 7.950 | 7.960 | 7.660 | 7.870 | 7.870 | 1,646,000 |
| 2026-07-13 | 8.060 | 8.080 | 7.800 | 7.940 | 7.940 | 1,059,400 |
| 2026-07-10 | 7.910 | 8.190 | 7.690 | 8.000 | 8.000 | 1,294,400 |
| 2026-07-09 | 8.150 | 8.390 | 7.870 | 7.960 | 7.960 | 2,177,600 |
| 2026-07-08 | 7.770 | 8.160 | 7.670 | 8.100 | 8.100 | 1,810,000 |
| 2026-07-07 | 7.770 | 7.810 | 7.590 | 7.770 | 7.770 | 2,464,600 |
| 2026-07-06 | 7.810 | 7.900 | 7.680 | 7.800 | 7.800 | 1,711,200 |
| 2026-07-03 | 7.470 | 8.010 | 7.470 | 7.800 | 7.800 | 3,740,800 |
| 2026-07-02 | 7.500 | 7.730 | 7.380 | 7.470 | 7.470 | 1,866,200 |
| 2026-06-30 | 7.240 | 7.300 | 7.060 | 7.300 | 7.300 | 2,282,600 |
| 2026-06-29 | 7.070 | 7.410 | 7.010 | 7.230 | 7.230 | 2,060,400 |
| 2026-06-26 | 7.160 | 7.200 | 6.920 | 7.060 | 7.060 | 2,244,600 |
| 2026-06-25 | 7.370 | 7.410 | 7.190 | 7.250 | 7.250 | 1,884,600 |
| 2026-06-24 | 7.460 | 7.590 | 7.320 | 7.400 | 7.400 | 2,461,400 |
| 2026-06-23 | 7.470 | 7.510 | 7.380 | 7.500 | 7.500 | 1,887,800 |
| 2026-06-22 | 7.720 | 7.720 | 7.390 | 7.510 | 7.510 | 2,862,136 |
| 2026-06-18 | 7.770 | 7.830 | 7.570 | 7.740 | 7.740 | 3,262,600 |
| 2026-06-17 | 7.900 | 7.900 | 7.660 | 7.780 | 7.780 | 1,412,800 |
| 2026-06-16 | 8.000 | 8.000 | 7.780 | 7.900 | 7.900 | 1,710,400 |
| 2026-06-15 | 7.810 | 8.000 | 7.730 | 7.980 | 7.980 | 5,570,400 |
| 2026-06-12 | 8.150 | 8.150 | 7.710 | 7.790 | 7.790 | 6,989,000 |
| 2026-06-11 | 8.330 | 8.380 | 7.940 | 8.120 | 8.120 | 4,941,200 |
| 2026-06-10 | 8.340 | 8.500 | 8.080 | 8.330 | 8.330 | 2,275,000 |
| 2026-06-09 | 8.480 | 9.150 | 8.290 | 8.450 | 8.450 | 7,877,664 |
| 2026-06-08 | 8.180 | 8.420 | 8.140 | 8.350 | 8.350 | 2,066,200 |
| 2026-06-05 | 8.260 | 8.530 | 8.140 | 8.390 | 8.390 | 3,546,600 |
| 2026-06-04 | 8.330 | 8.490 | 8.050 | 8.260 | 8.260 | 3,328,600 |
| 2026-06-03 | 8.720 | 8.770 | 8.280 | 8.410 | 8.410 | 5,820,400 |
| 2026-06-02 | 8.000 | 8.900 | 7.860 | 8.810 | 8.810 | 12,774,200 |
| 2026-06-01 | 7.960 | 8.000 | 7.670 | 7.850 | 7.850 | 2,164,000 |
| 2026-05-29 | 7.710 | 7.910 | 7.620 | 7.730 | 7.730 | 5,054,000 |
| 2026-05-28 | 7.920 | 7.920 | 7.580 | 7.710 | 7.710 | 2,352,600 |
| 2026-05-27 | 8.200 | 8.200 | 7.860 | 7.910 | 7.910 | 3,032,200 |
| 2026-05-26 | 8.240 | 8.240 | 7.870 | 8.140 | 8.140 | 4,517,200 |
| 2026-05-22 | 8.400 | 8.400 | 8.150 | 8.240 | 8.240 | 4,971,600 |
| 2026-05-21 | 8.580 | 8.610 | 8.210 | 8.300 | 8.300 | 3,538,200 |
| 2026-05-20 | 8.790 | 8.790 | 8.360 | 8.580 | 8.580 | 3,994,600 |
| 2026-05-19 | 9.000 | 9.060 | 8.690 | 8.780 | 8.780 | 3,532,000 |
| 2026-05-18 | 9.250 | 9.250 | 8.910 | 9.000 | 9.000 | 3,314,800 |
| 2026-05-15 | 9.770 | 9.820 | 9.110 | 9.210 | 9.210 | 4,643,800 |
| 2026-05-14 | 9.900 | 10.050 | 9.670 | 9.770 | 9.770 | 3,588,800 |
| 2026-05-13 | 10.100 | 10.200 | 9.780 | 9.870 | 9.870 | 3,552,600 |
| 2026-05-12 | 10.330 | 10.390 | 10.000 | 10.140 | 10.140 | 3,664,600 |
| 2026-05-11 | 10.350 | 10.700 | 10.300 | 10.390 | 10.390 | 1,908,600 |
| 2026-05-08 | 10.530 | 10.530 | 10.200 | 10.340 | 10.340 | 1,866,800 |
| 2026-05-07 | 10.500 | 10.720 | 10.440 | 10.510 | 10.510 | 1,653,400 |
| 2026-05-06 | 10.220 | 10.560 | 10.220 | 10.480 | 10.480 | 1,530,800 |
| 2026-05-05 | 10.450 | 10.450 | 10.210 | 10.310 | 10.310 | 424,800 |
| 2026-05-04 | 10.220 | 10.550 | 10.220 | 10.400 | 10.400 | 566,000 |
| 2026-04-30 | 10.550 | 10.550 | 10.360 | 10.470 | 10.470 | 880,400 |
| 2026-04-29 | 10.300 | 10.580 | 10.290 | 10.480 | 10.480 | 565,600 |
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.