Shenzhen Heungkong Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.580 | 3.600 | 3.290 | 3.310 | 3.310 | 64,345,015 |
| 2026-10-21 | 3.610 | 3.650 | 3.550 | 3.570 | 3.570 | 58,620,303 |
| 2026-10-20 | 3.450 | 3.580 | 3.420 | 3.550 | 3.550 | 52,053,385 |
| 2026-10-19 | 3.570 | 3.570 | 3.350 | 3.450 | 3.450 | 68,212,312 |
| 2026-10-16 | 3.690 | 3.730 | 3.550 | 3.590 | 3.590 | 60,819,897 |
| 2026-10-15 | 3.710 | 3.790 | 3.590 | 3.630 | 3.630 | 65,271,085 |
| 2026-10-14 | 3.930 | 3.950 | 3.800 | 3.830 | 3.830 | 43,634,114 |
| 2026-10-13 | 3.800 | 3.980 | 3.630 | 3.940 | 3.940 | 75,910,028 |
| 2026-10-12 | 4.130 | 4.150 | 3.920 | 3.930 | 3.930 | 54,978,300 |
| 2026-10-09 | 4.170 | 4.190 | 3.960 | 4.170 | 4.170 | 78,949,089 |
| 2026-10-08 | 4.250 | 4.310 | 4.120 | 4.160 | 4.160 | 53,641,400 |
| 2026-09-30 | 4.370 | 4.400 | 4.210 | 4.260 | 4.260 | 68,831,663 |
| 2026-09-29 | 4.400 | 4.460 | 4.280 | 4.320 | 4.320 | 57,927,411 |
| 2026-09-28 | 4.380 | 4.410 | 4.180 | 4.390 | 4.390 | 94,873,506 |
| 2026-09-24 | 4.470 | 4.500 | 4.240 | 4.350 | 4.350 | 126,657,737 |
| 2026-09-23 | 4.910 | 5.070 | 4.540 | 4.590 | 4.590 | 179,109,258 |
| 2026-09-22 | 4.720 | 4.960 | 4.710 | 4.890 | 4.890 | 129,304,925 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 0.1200 CNY |
| 2022-12-22 | 0.0900 CNY |
| 2022-07-19 | 0.0400 CNY |
| 2021-07-08 | 0.0300 CNY |
| 2020-07-02 | 0.0670 CNY |
| 2019-07-17 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.