Hangzhou Sf Intra City Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	10.660	10.700	10.220	10.340	10.340	1,838,200
2026-04-27	10.750	10.800	10.560	10.660	10.660	2,654,000
2026-04-24	10.950	10.950	10.680	10.750	10.750	2,472,200
2026-04-23	10.940	11.020	10.810	10.950	10.950	1,313,000
2026-04-22	11.270	11.280	10.690	10.930	10.930	7,714,000
2026-04-21	11.300	11.620	11.100	11.250	11.250	1,242,200
2026-04-20	11.130	11.580	11.130	11.400	11.400	1,626,400
2026-04-17	11.350	11.490	11.070	11.280	11.280	1,102,800
2026-04-16	11.300	11.690	11.240	11.400	11.400	2,736,200
2026-04-15	11.400	11.640	11.040	11.300	11.300	5,228,158
2026-04-14	12.270	12.270	11.140	11.310	11.310	6,049,200
2026-04-13	12.100	12.100	11.630	11.990	11.990	2,083,240
2026-04-10	12.300	12.410	11.860	11.860	11.860	1,336,000
2026-04-09	11.900	12.170	11.810	12.110	12.110	1,992,504
2026-04-08	11.270	12.300	11.270	12.100	12.100	3,421,160
2026-04-02	11.000	11.180	10.670	11.080	11.080	3,402,224
2026-04-01	11.010	11.200	10.810	10.910	10.910	3,465,000
2026-03-31	11.420	11.790	10.600	10.810	10.810	9,130,600
2026-03-30	11.600	11.600	10.810	10.990	10.990	2,904,200
2026-03-27	11.500	11.800	11.280	11.600	11.600	803,600
2026-03-26	12.120	12.220	11.400	11.500	11.500	1,024,200
2026-03-25	12.200	13.000	12.010	12.120	12.120	3,609,200
2026-03-24	11.680	12.220	11.490	12.210	12.210	1,623,400
2026-03-23	11.620	11.800	11.230	11.430	11.430	1,619,200
2026-03-20	11.760	12.070	11.580	12.040	12.040	968,400
2026-03-19	11.600	12.320	11.600	11.760	11.760	2,464,600
2026-03-18	12.030	12.540	11.890	12.310	12.310	898,400
2026-03-17	12.220	12.600	12.130	12.250	12.250	1,089,600
2026-03-16	11.900	12.260	11.850	12.220	12.220	706,400
2026-03-13	12.100	12.490	11.830	11.950	11.950	2,423,600
2026-03-12	12.400	12.580	12.310	12.490	12.490	765,400
2026-03-11	12.600	12.790	12.340	12.400	12.400	1,102,200
2026-03-10	12.300	12.680	12.280	12.600	12.600	1,767,800
2026-03-09	12.300	12.570	11.960	12.120	12.120	2,562,400
2026-03-06	11.860	13.050	11.730	12.680	12.680	4,927,000
2026-03-05	11.600	12.340	11.600	11.860	11.860	1,298,200
2026-03-04	11.910	11.930	11.400	11.680	11.680	3,437,800
2026-03-03	13.000	13.000	11.600	11.970	11.970	6,306,200
2026-03-02	13.100	13.100	12.710	13.000	13.000	1,747,800
2026-02-27	13.180	13.300	12.790	13.100	13.100	3,191,600
2026-02-26	13.560	13.800	12.830	13.110	13.110	4,867,600
2026-02-25	13.120	13.950	13.100	13.560	13.560	6,315,500
2026-02-24	13.070	13.280	12.730	13.000	13.000	1,612,000
2026-02-23	13.340	13.400	12.940	13.040	13.040	1,541,600
2026-02-20	13.020	13.570	12.930	13.330	13.330	653,600
2026-02-16	13.650	13.650	13.190	13.230	13.230	402,000
2026-02-13	14.050	14.050	13.400	13.650	13.650	3,837,950
2026-02-12	14.450	14.830	13.700	14.140	14.140	10,090,000
2026-02-11	14.220	14.500	14.040	14.330	14.330	3,047,700
2026-02-10	14.500	15.220	14.200	14.240	14.240	3,873,400
2026-02-09	15.000	15.800	14.850	14.940	14.940	3,229,200
2026-02-06	14.480	15.550	14.480	14.840	14.840	7,616,400
2026-02-05	14.380	14.680	14.080	14.480	14.480	1,754,976
2026-02-04	14.690	14.690	14.070	14.480	14.480	1,660,800
2026-02-03	14.000	14.940	13.900	14.600	14.600	2,136,600
2026-02-02	14.000	14.820	13.860	14.020	14.020	4,897,464
2026-01-30	15.090	15.220	14.370	14.760	14.760	3,442,800
2026-01-29	14.710	15.170	14.450	15.090	15.090	2,467,000
2026-01-28	15.000	15.290	14.200	14.700	14.700	3,844,801
2026-01-27	14.600	15.170	14.380	14.720	14.720	2,819,946

← NewerPage 3 of 5 · 246 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.