Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.660	33.010	31.060	31.500	31.500	14,354,274
2026-01-19	33.260	33.750	32.390	33.320	33.320	11,324,388
2026-01-16	34.290	34.290	32.560	33.250	33.250	13,258,939
2026-01-15	32.660	34.130	32.520	33.920	33.920	19,177,436
2026-01-14	31.910	33.500	31.910	32.660	32.660	16,727,141
2026-01-13	32.510	33.080	31.770	31.910	31.910	12,292,757
2026-01-12	32.300	32.780	31.390	32.780	32.780	15,948,767
2026-01-09	32.200	33.200	31.900	32.530	32.530	14,741,051
2026-01-08	33.400	33.400	32.140	32.510	32.510	15,860,529
2026-01-07	31.250	34.990	30.960	33.700	33.700	28,491,984
2026-01-06	30.710	31.930	30.660	30.930	30.930	13,359,917
2026-01-05	29.500	30.900	29.080	30.600	30.600	11,709,379
2025-12-31	29.880	30.000	29.190	29.290	29.290	6,024,973
2025-12-30	29.360	30.150	28.960	29.850	29.850	7,887,382
2025-12-29	29.300	30.280	29.110	29.510	29.510	8,227,006
2025-12-26	29.440	30.200	29.200	29.560	29.560	8,863,836
2025-12-25	29.720	29.800	28.800	29.430	29.430	7,821,512
2025-12-24	28.910	29.670	28.710	29.600	29.600	8,495,358
2025-12-23	28.500	29.530	28.460	28.990	28.990	11,161,164
2025-12-22	27.850	28.730	27.770	28.290	28.290	5,396,625
2025-12-19	27.900	27.970	27.420	27.730	27.730	5,050,652
2025-12-18	27.950	28.270	27.670	27.680	27.680	3,686,752
2025-12-17	27.500	28.100	27.350	28.090	28.090	5,074,403
2025-12-16	27.900	27.950	26.970	27.350	27.350	5,887,996
2025-12-15	28.350	28.500	27.700	27.850	27.850	5,754,092
2025-12-12	28.330	28.550	27.940	28.430	28.430	5,700,466
2025-12-11	28.590	29.060	28.290	28.290	28.290	7,002,084
2025-12-10	29.060	29.060	28.250	28.590	28.590	5,610,365
2025-12-09	29.350	29.450	28.800	28.950	28.950	7,411,181
2025-12-08	28.250	29.950	28.170	29.490	29.490	12,825,741
2025-12-05	28.180	28.250	27.470	28.050	28.050	4,705,274
2025-12-04	27.810	28.040	27.530	27.840	27.840	3,788,320
2025-12-03	28.200	28.400	27.570	27.750	27.750	5,699,012
2025-12-02	28.590	28.700	28.050	28.170	28.170	5,002,357
2025-12-01	28.880	29.060	28.470	28.690	28.690	5,960,791
2025-11-28	28.400	29.110	28.100	28.800	28.800	5,226,899
2025-11-27	28.280	29.020	27.920	28.430	28.430	6,927,616
2025-11-26	28.250	28.450	27.900	28.140	28.140	5,096,242
2025-11-25	28.490	28.850	28.050	28.250	28.250	6,742,206
2025-11-24	27.700	28.700	27.600	28.230	28.230	10,042,685
2025-11-21	28.740	29.000	27.300	27.350	27.350	12,643,593
2025-11-20	30.100	30.580	29.150	29.250	29.250	8,620,902
2025-11-19	30.500	31.660	29.610	29.900	29.900	9,402,573
2025-11-18	32.000	32.400	30.300	30.670	30.670	12,543,034
2025-11-17	31.700	32.390	31.220	32.100	32.100	14,657,295
2025-11-14	30.550	32.680	30.520	31.740	31.740	23,033,776
2025-11-13	29.740	32.200	29.640	31.100	31.100	18,887,378
2025-11-12	30.560	30.990	29.550	29.810	29.810	12,650,959
2025-11-11	31.810	32.480	30.830	30.950	30.950	13,121,994
2025-11-10	32.900	33.390	31.480	31.700	31.700	11,877,207
2025-11-07	32.000	33.330	31.590	32.680	32.680	11,125,025
2025-11-06	31.680	32.620	31.680	32.250	32.250	7,792,912
2025-11-05	30.520	32.230	30.450	31.850	31.850	10,988,640
2025-11-04	31.830	32.160	30.650	30.950	30.950	8,609,403
2025-11-03	32.690	32.900	31.080	31.880	31.880	12,005,790
2025-10-31	32.250	34.280	32.250	32.690	32.690	19,852,492
2025-10-30	33.500	33.580	32.200	32.390	32.390	20,087,901
2025-10-29	30.970	34.140	30.970	33.960	33.960	17,996,117
2025-10-28	30.960	31.870	30.350	31.370	31.370	16,380,534
2025-10-27	33.150	33.590	32.050	32.580	32.580	10,378,087

← NewerPage 4 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.