Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	17.500	17.900	17.100	17.180	17.180	7,865,428
2026-10-21	17.820	18.070	17.360	17.480	17.480	6,110,288
2026-10-20	17.220	18.000	17.170	17.820	17.820	6,279,633
2026-10-19	17.390	17.500	17.070	17.300	17.300	5,085,692
2026-10-16	17.450	17.720	17.210	17.410	17.410	7,731,278
2026-10-15	17.110	17.470	16.870	17.200	17.200	9,385,397
2026-10-14	18.580	18.780	17.610	17.700	17.700	11,899,591
2026-10-13	19.750	19.760	18.260	18.600	18.600	17,463,158
2026-10-12	20.660	21.340	20.060	20.300	20.300	14,811,517
2026-10-09	20.380	21.200	19.700	20.620	20.620	17,033,875
2026-10-08	20.170	21.200	20.120	20.380	20.380	12,062,627
2026-09-30	20.500	20.730	20.050	20.350	20.350	7,032,076
2026-09-29	19.880	20.570	19.880	20.290	20.290	8,814,548
2026-09-28	20.710	20.770	19.690	19.880	19.880	5,755,693
2026-09-24	21.200	21.450	20.690	20.720	20.720	5,397,009
2026-09-23	21.100	21.280	20.900	21.200	21.200	6,209,810
2026-09-22	21.100	21.350	20.800	21.020	21.020	5,834,493
2026-09-21	20.940	21.090	20.730	20.950	20.950	5,364,037
2026-09-18	20.620	21.050	20.620	20.940	20.940	5,539,341
2026-09-17	20.470	20.960	20.450	20.760	20.693	5,958,205
2026-09-16	20.560	20.880	19.950	20.600	20.534	7,961,474
2026-09-15	20.310	21.150	19.980	20.470	20.404	11,753,417
2026-09-14	19.710	20.390	19.550	20.110	20.045	8,714,598
2026-09-11	19.800	20.100	18.990	20.020	20.020	11,081,409
2026-09-10	20.540	20.540	19.850	19.880	19.880	6,676,198
2026-09-09	20.590	20.790	20.450	20.540	20.540	6,061,013
2026-09-08	20.600	20.920	20.370	20.530	20.530	7,206,539
2026-09-07	20.540	20.750	20.450	20.560	20.560	6,839,843
2026-09-04	21.430	21.700	20.410	20.530	20.530	8,760,168
2026-09-03	21.350	21.590	21.010	21.280	21.280	4,646,677
2026-09-02	21.250	21.400	20.800	21.180	21.180	8,045,356
2026-09-01	21.880	21.970	21.360	21.520	21.520	7,018,817
2026-08-31	22.060	22.100	21.300	21.880	21.880	9,413,639
2026-08-28	22.010	22.960	22.010	22.170	22.170	11,458,843
2026-08-27	22.050	22.590	21.130	22.260	22.260	19,410,789
2026-08-26	22.250	23.180	22.130	22.980	22.980	11,559,718
2026-08-25	22.430	22.430	21.580	22.170	22.170	8,816,280
2026-08-24	22.680	23.280	22.220	22.440	22.440	9,752,719
2026-08-21	22.740	23.200	22.430	22.680	22.680	9,394,902
2026-08-20	23.900	24.270	22.680	22.880	22.880	14,209,622
2026-08-19	24.300	24.500	23.360	23.800	23.800	19,260,101
2026-08-18	23.000	25.590	23.000	25.100	25.100	28,135,762
2026-08-17	22.000	22.850	21.710	22.840	22.840	13,397,003
2026-08-14	22.420	22.520	21.750	21.900	21.900	9,354,678
2026-08-13	22.600	22.850	22.180	22.220	22.220	8,272,324
2026-08-12	22.560	22.880	22.380	22.670	22.670	7,653,321
2026-08-11	22.570	22.600	22.180	22.310	22.310	6,910,672
2026-08-10	22.950	22.950	22.200	22.560	22.560	9,219,239
2026-08-07	22.630	22.800	21.850	22.720	22.720	11,743,146
2026-08-06	22.170	22.700	21.910	22.520	22.520	12,017,982
2026-08-05	21.510	22.550	21.400	22.370	22.370	11,450,605
2026-08-04	21.240	21.690	21.210	21.510	21.510	11,180,453
2026-08-03	20.880	21.490	20.570	21.190	21.190	9,023,207
2026-07-31	20.980	21.520	20.840	20.920	20.920	11,963,674
2026-07-30	20.870	21.080	20.060	20.460	20.460	11,070,737
2026-07-29	20.290	21.090	19.580	20.900	20.900	12,748,514
2026-07-28	20.970	21.360	20.400	20.490	20.490	10,214,686
2026-07-27	20.300	21.290	20.300	21.210	21.210	11,288,728
2026-07-24	21.440	21.500	20.410	20.500	20.500	9,010,825
2026-07-23	20.910	21.440	20.750	21.420	21.420	11,930,172

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.4900 CNY
2022-06-21	0.2291 CNY
2021-05-20	0.2800 CNY
2020-06-08	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.