Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.140	21.390	20.610	20.930	20.930	14,151,855
2026-07-21	20.280	21.280	19.460	21.270	21.270	20,238,604
2026-07-20	21.150	21.500	19.790	20.280	20.280	22,107,644
2026-07-17	22.740	22.970	20.620	20.710	20.710	16,390,487
2026-07-16	24.400	24.950	22.660	22.790	22.790	13,214,010
2026-07-15	24.000	24.940	23.800	24.480	24.480	10,728,792
2026-07-14	24.200	24.270	23.120	24.000	24.000	9,515,069
2026-07-13	25.810	25.910	24.050	24.140	24.140	11,116,323
2026-07-10	27.330	27.730	25.830	25.910	25.910	11,814,755
2026-07-09	26.490	27.750	25.750	27.460	27.460	12,782,945
2026-07-08	27.500	27.800	26.170	26.310	26.310	11,562,597
2026-07-07	28.270	29.030	27.390	27.620	27.620	12,043,938
2026-07-06	30.750	31.040	28.330	28.540	28.540	16,613,524
2026-07-03	32.780	32.910	30.690	30.730	30.730	13,086,297
2026-07-02	33.400	34.540	32.700	32.780	32.780	10,250,315
2026-07-01	36.740	36.740	34.010	34.240	34.240	14,648,652
2026-06-30	35.310	37.770	34.670	36.550	36.550	14,133,892
2026-06-29	35.220	36.500	33.900	34.960	34.960	12,794,940
2026-06-26	37.820	37.980	35.500	35.550	35.550	12,840,038
2026-06-25	39.540	40.000	37.470	38.280	38.280	15,243,044
2026-06-24	37.800	40.890	37.310	39.790	39.790	24,864,031
2026-06-23	37.110	38.820	36.080	38.170	38.170	23,822,805
2026-06-22	37.180	37.750	36.130	37.610	37.610	23,394,537
2026-06-18	37.760	38.120	36.590	37.110	37.110	19,669,572
2026-06-17	39.360	39.720	36.710	37.780	37.780	22,245,699
2026-06-16	36.360	39.580	36.180	39.360	39.360	31,997,833
2026-06-15	32.950	36.540	32.240	36.240	36.240	25,201,433
2026-06-12	33.000	35.000	32.700	32.930	32.930	19,946,358
2026-06-11	33.970	34.360	32.400	32.630	32.630	13,358,797
2026-06-10	34.500	35.550	32.910	34.080	34.080	20,538,136
2026-06-09	32.000	35.580	31.700	35.100	35.100	34,869,281
2026-06-08	30.820	32.330	30.330	31.200	31.200	23,268,250
2026-06-05	33.310	33.350	30.200	31.660	31.660	28,101,196
2026-06-04	34.040	35.070	33.100	33.870	33.870	22,687,478
2026-06-03	36.820	39.540	34.760	35.270	35.270	41,412,505
2026-06-02	37.000	37.600	35.400	36.070	36.070	24,673,144
2026-06-01	39.010	42.570	36.290	36.660	36.660	38,764,336
2026-05-29	40.000	40.900	37.090	39.650	39.650	47,553,124
2026-05-28	32.810	39.440	32.350	39.440	39.274	55,378,470
2026-05-27	34.490	35.300	32.740	32.870	32.732	17,048,265
2026-05-26	34.800	35.590	34.270	34.690	34.544	13,027,505
2026-05-25	35.180	35.490	33.900	35.000	34.853	15,472,859
2026-05-22	34.450	35.660	33.800	35.200	35.052	15,351,367
2026-05-21	35.000	36.420	33.830	33.830	33.830	20,412,866
2026-05-20	33.760	35.010	33.760	34.650	34.650	14,646,606
2026-05-19	34.140	34.500	33.060	34.020	34.020	18,347,033
2026-05-18	32.650	36.900	32.000	34.220	34.220	34,111,790
2026-05-15	32.000	33.300	31.780	32.310	32.310	13,885,610
2026-05-14	32.900	33.100	31.710	32.120	32.120	11,846,729
2026-05-13	33.400	33.600	32.610	32.790	32.790	14,370,075
2026-05-12	33.920	34.980	33.350	33.800	33.800	15,445,901
2026-05-11	32.700	34.480	32.500	33.910	33.910	17,407,736
2026-05-08	33.570	35.090	32.680	32.880	32.880	21,453,445
2026-05-07	33.180	33.810	32.760	33.600	33.600	14,256,181
2026-05-06	32.190	33.950	32.150	33.190	33.190	18,159,785
2026-04-30	31.940	32.800	31.610	31.900	31.900	12,361,133
2026-04-29	30.800	32.220	30.700	31.940	31.940	15,705,789
2026-04-28	31.750	32.070	30.860	31.200	31.200	11,325,448
2026-04-27	29.950	32.170	29.950	31.710	31.710	16,150,598
2026-04-24	30.280	30.570	29.790	30.150	30.150	9,088,928

← NewerPage 2 of 3 · 121 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.