Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	30.600	30.900	30.170	30.280	30.280	9,591,710
2026-04-22	30.720	31.290	30.350	30.700	30.700	11,178,992
2026-04-21	30.960	31.390	30.140	30.790	30.790	13,539,835
2026-04-20	31.620	32.000	30.830	31.260	31.260	18,930,486
2026-04-17	30.770	32.410	30.110	31.870	31.870	22,077,509
2026-04-16	29.700	31.680	29.500	30.310	30.310	24,849,999
2026-04-15	31.400	31.400	29.240	29.350	29.350	20,922,237
2026-04-14	28.900	31.740	28.900	31.470	31.470	24,699,153
2026-04-13	28.900	29.300	28.290	28.560	28.560	9,511,192
2026-04-10	28.550	29.630	28.550	28.950	28.950	12,611,461
2026-04-09	27.900	28.780	27.630	28.120	28.120	7,325,703
2026-04-08	28.000	28.230	27.700	28.170	28.170	8,853,241
2026-04-07	26.890	28.210	26.800	27.400	27.400	7,428,979
2026-04-03	27.580	27.840	26.890	26.890	26.890	5,357,523
2026-04-02	28.000	28.090	27.310	27.580	27.580	7,484,515
2026-04-01	27.100	28.330	27.020	27.950	27.950	14,433,326
2026-03-31	26.740	27.600	26.330	26.860	26.860	12,322,173
2026-03-30	25.600	26.840	25.340	26.750	26.750	13,023,210
2026-03-27	24.970	26.100	24.800	25.740	25.740	8,328,091
2026-03-26	25.280	25.950	25.080	25.370	25.370	7,769,196
2026-03-25	25.000	25.490	25.000	25.200	25.200	5,941,683
2026-03-24	25.380	25.390	24.110	24.980	24.980	7,155,401
2026-03-23	25.350	26.190	24.610	24.860	24.860	10,029,242
2026-03-20	25.360	26.600	25.360	25.560	25.560	9,549,666
2026-03-19	26.000	26.470	25.120	25.420	25.420	11,375,182
2026-03-18	26.990	27.250	26.410	26.730	26.730	5,155,727
2026-03-17	27.950	28.340	26.960	27.000	27.000	5,644,628
2026-03-16	27.920	28.220	27.500	27.880	27.880	5,856,261
2026-03-13	28.400	28.830	27.950	28.050	28.050	8,262,836
2026-03-12	27.880	28.690	27.580	28.470	28.470	11,220,370
2026-03-11	27.210	28.780	27.120	27.970	27.970	13,485,874
2026-03-10	26.980	27.450	26.550	27.200	27.200	6,717,570
2026-03-09	26.600	26.730	25.560	26.520	26.520	7,690,295
2026-03-06	26.930	27.170	26.590	26.890	26.890	5,044,959
2026-03-05	27.390	27.570	26.630	26.930	26.930	6,570,617
2026-03-04	27.480	27.950	26.870	26.880	26.880	8,042,722
2026-03-03	29.060	30.050	27.810	27.950	27.950	10,147,435
2026-03-02	29.360	29.700	28.680	28.910	28.910	8,804,965
2026-02-27	30.200	30.650	29.660	29.920	29.920	6,148,643
2026-02-26	30.870	30.870	30.110	30.240	30.240	5,465,922
2026-02-25	30.150	30.960	30.030	30.630	30.630	5,038,438
2026-02-24	30.590	30.680	30.040	30.150	30.150	4,401,383
2026-02-13	30.580	30.820	30.150	30.260	30.260	4,219,099
2026-02-12	30.800	30.850	30.410	30.740	30.740	4,110,996
2026-02-11	30.700	30.980	30.410	30.600	30.600	4,888,142
2026-02-10	31.380	31.590	30.650	30.810	30.810	4,426,388
2026-02-09	31.450	31.990	31.160	31.290	31.290	6,526,104
2026-02-06	29.520	31.500	29.220	30.910	30.910	10,327,672
2026-02-05	30.370	30.810	29.800	30.060	30.060	5,868,709
2026-02-04	30.500	30.800	29.880	30.710	30.710	6,854,823
2026-02-03	29.400	30.770	29.280	30.720	30.720	8,570,299
2026-02-02	29.900	30.390	29.100	29.140	29.140	8,194,142
2026-01-30	30.030	30.670	29.220	30.200	30.200	8,266,292
2026-01-29	31.330	31.740	30.300	30.390	30.390	8,339,815
2026-01-28	32.010	32.340	31.150	31.330	31.330	8,665,992
2026-01-27	32.550	32.980	30.550	32.300	32.300	13,599,540
2026-01-26	34.580	35.020	32.580	32.760	32.760	14,747,408
2026-01-23	31.810	34.390	31.810	34.170	34.170	21,910,265
2026-01-22	32.180	32.850	31.620	31.810	31.810	7,041,703
2026-01-21	31.300	32.580	31.160	32.180	32.180	9,575,965

← NewerPage 3 of 5 · 243 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.