Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.150	33.590	32.050	32.580	32.580	10,378,087
2025-10-24	31.950	32.740	31.900	32.650	32.650	7,304,904
2025-10-23	32.000	32.140	31.300	31.810	31.810	6,149,722
2025-10-22	32.090	32.390	31.700	32.110	32.110	5,014,188
2025-10-21	32.580	32.580	31.820	32.250	32.250	7,434,322
2025-10-20	32.380	32.750	32.020	32.200	32.200	7,189,792
2025-10-17	32.880	33.570	31.650	31.710	31.710	7,503,687
2025-10-16	33.330	33.860	32.670	32.830	32.830	9,073,722
2025-10-15	32.980	33.480	32.360	33.470	33.470	8,252,001
2025-10-14	34.220	34.470	32.530	32.750	32.750	11,337,159
2025-10-13	30.740	34.480	30.740	34.060	34.060	12,782,346
2025-10-10	34.650	35.370	34.000	34.250	34.250	17,846,309
2025-10-09	36.940	37.700	35.510	35.620	35.620	22,655,750
2025-09-30	35.600	37.880	35.500	36.580	36.580	18,362,968
2025-09-29	36.000	36.830	35.300	35.620	35.620	18,820,355
2025-09-26	37.500	39.380	35.560	35.950	35.950	22,313,549
2025-09-25	41.000	41.350	37.990	38.150	38.150	27,449,178
2025-09-24	39.500	41.380	38.200	41.350	41.350	34,540,783
2025-09-23	38.000	40.200	37.320	39.980	39.980	31,503,595
2025-09-22	36.870	37.870	35.880	37.600	37.600	16,782,409
2025-09-19	36.800	38.800	35.830	37.220	37.220	22,954,849
2025-09-18	35.600	38.750	35.210	36.990	36.990	28,831,663
2025-09-17	34.800	36.430	34.600	35.660	35.660	17,827,661
2025-09-16	36.860	36.860	33.950	35.660	35.660	32,868,414
2025-09-15	37.630	38.700	37.510	38.150	38.150	22,021,243
2025-09-12	39.290	39.600	36.870	37.520	37.520	28,832,831
2025-09-11	40.020	41.290	38.080	40.000	40.000	38,261,642
2025-09-10	37.200	41.790	37.180	41.390	41.390	42,282,698
2025-09-09	38.920	40.500	37.580	39.090	39.090	37,113,693
2025-09-08	39.030	43.600	35.710	39.410	39.410	56,416,961
2025-09-05	31.800	38.540	31.800	38.540	38.540	47,968,668
2025-09-04	29.260	34.100	29.260	32.120	32.120	47,926,644
2025-09-03	30.150	31.040	28.800	29.230	29.230	32,036,553
2025-09-02	29.850	32.320	29.500	30.320	30.320	50,345,815
2025-09-01	27.160	30.890	27.020	30.150	30.150	55,704,777
2025-08-29	23.000	25.740	22.740	25.740	25.740	23,740,528
2025-08-28	21.050	21.480	20.640	21.450	21.450	7,451,912
2025-08-27	21.660	22.100	21.110	21.120	21.120	9,527,024
2025-08-26	21.770	21.780	21.450	21.530	21.530	5,456,636
2025-08-25	21.900	22.190	21.500	21.780	21.780	8,391,008
2025-08-22	21.240	21.740	21.200	21.650	21.650	7,383,036
2025-08-21	21.850	21.850	21.140	21.300	21.300	6,780,567
2025-08-20	21.470	21.690	21.090	21.660	21.660	6,177,222
2025-08-19	21.690	21.690	21.140	21.400	21.400	6,468,443
2025-08-18	21.160	21.900	21.130	21.510	21.510	7,885,516
2025-08-15	20.780	21.220	20.750	21.110	21.110	4,840,519
2025-08-14	21.400	21.400	20.660	20.800	20.800	5,822,542
2025-08-13	21.120	21.460	21.010	21.400	21.400	4,869,628
2025-08-12	21.430	21.530	21.000	21.370	21.370	6,043,003
2025-08-11	20.490	21.780	20.410	21.470	21.470	11,060,571
2025-08-08	20.430	20.630	20.200	20.300	20.300	3,916,473
2025-08-07	20.610	20.800	20.310	20.430	20.430	4,231,195
2025-08-06	20.500	20.770	20.350	20.750	20.750	4,891,114
2025-08-05	20.450	20.660	20.310	20.470	20.470	3,776,737
2025-08-04	19.980	20.490	19.960	20.440	20.440	3,992,450
2025-08-01	20.000	20.410	19.930	20.160	20.160	4,366,636
2025-07-31	20.320	20.550	19.900	19.990	19.990	5,801,833
2025-07-30	20.770	20.800	20.200	20.320	20.320	6,797,457
2025-07-29	20.480	21.040	20.350	20.770	20.770	7,793,213
2025-07-28	20.350	20.900	20.350	20.530	20.530	6,970,950

← NewerPage 5 of 21 · 1,219 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.