Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.060	21.060	20.370	20.410	20.410	7,079,274
2025-07-24	19.870	20.830	19.770	20.720	20.720	9,618,060
2025-07-23	20.240	20.290	19.770	19.810	19.810	5,201,440
2025-07-22	19.700	20.460	19.500	20.280	20.280	8,378,304
2025-07-21	19.710	19.780	19.500	19.670	19.670	3,762,512
2025-07-18	19.660	19.980	19.560	19.710	19.710	4,860,176
2025-07-17	19.280	19.600	19.060	19.550	19.550	4,990,615
2025-07-16	19.080	19.330	18.920	19.170	19.170	3,361,601
2025-07-15	19.220	19.400	18.730	19.030	19.030	4,131,130
2025-07-14	19.270	19.610	19.180	19.250	19.250	3,717,665
2025-07-11	19.180	19.440	19.080	19.260	19.260	3,777,532
2025-07-10	19.110	19.350	19.080	19.170	19.170	2,387,787
2025-07-09	19.390	19.590	19.090	19.120	19.120	3,770,607
2025-07-08	19.140	19.490	19.010	19.380	19.380	4,363,032
2025-07-07	19.020	19.310	19.010	19.080	19.080	3,433,898
2025-07-04	19.470	19.490	19.070	19.150	19.150	5,321,164
2025-07-03	19.240	19.690	18.990	19.550	19.550	7,254,375
2025-07-02	19.450	19.620	19.150	19.210	19.210	5,467,671
2025-07-01	20.000	20.420	19.350	19.620	19.620	11,044,279
2025-06-30	19.460	19.570	19.000	19.500	19.500	5,141,717
2025-06-27	19.580	20.000	19.310	19.400	19.400	7,980,072
2025-06-26	19.710	20.200	19.510	19.570	19.570	9,378,353
2025-06-25	19.910	20.570	19.600	19.810	19.810	12,673,195
2025-06-24	19.400	20.040	19.100	19.930	19.930	11,442,705
2025-06-23	18.650	19.310	18.500	19.230	19.230	6,856,538
2025-06-20	18.580	19.070	18.500	18.810	18.810	7,100,546
2025-06-19	18.440	19.150	18.300	18.580	18.580	7,000,690
2025-06-18	18.550	18.650	18.120	18.500	18.500	5,222,626
2025-06-17	17.800	19.110	17.800	18.780	18.780	8,818,121
2025-06-16	17.890	18.090	17.760	17.990	17.990	2,849,616
2025-06-13	18.240	18.470	17.790	17.840	17.840	4,261,224
2025-06-12	17.930	18.420	17.750	18.210	18.210	3,997,651
2025-06-11	18.020	18.380	17.880	17.930	17.930	3,568,922
2025-06-10	18.480	18.740	17.980	18.070	18.070	6,639,616
2025-06-09	17.330	18.550	17.280	18.270	18.270	7,562,371
2025-06-06	17.180	17.350	17.160	17.270	17.270	1,900,402
2025-06-05	17.250	17.250	17.090	17.200	17.200	1,566,915
2025-06-04	16.970	17.290	16.970	17.180	17.180	2,055,043
2025-06-03	16.980	17.150	16.950	17.010	17.010	1,549,386
2025-05-30	17.260	17.260	16.990	17.060	17.060	1,293,167
2025-05-29	16.920	17.250	16.920	17.230	17.230	1,770,433
2025-05-28	17.040	17.160	16.760	16.980	16.980	1,796,464
2025-05-27	16.790	17.110	16.710	17.030	17.030	1,674,906
2025-05-26	16.980	16.980	16.720	16.890	16.890	1,654,152
2025-05-23	17.280	17.380	16.900	16.910	16.910	2,552,488
2025-05-22	17.450	17.560	17.190	17.230	17.230	2,101,307
2025-05-21	17.490	17.770	17.400	17.550	17.550	2,886,656
2025-05-20	17.450	17.540	17.270	17.450	17.450	1,589,842
2025-05-19	17.490	17.490	17.140	17.390	17.390	2,103,086
2025-05-16	17.620	17.750	17.460	17.500	17.500	1,795,932
2025-05-15	17.880	17.900	17.550	17.590	17.590	1,599,018
2025-05-14	17.620	18.070	17.610	17.860	17.860	3,011,167
2025-05-13	17.890	17.950	17.640	17.800	17.800	2,621,809
2025-05-12	17.560	17.740	17.480	17.720	17.720	3,496,817
2025-05-09	17.470	17.500	17.130	17.220	17.220	2,257,546
2025-05-08	17.070	17.630	17.070	17.470	17.470	3,338,673
2025-05-07	17.630	17.660	16.960	17.150	17.150	3,604,819
2025-05-06	17.120	17.340	17.110	17.270	17.270	3,336,163
2025-04-30	16.980	17.180	16.760	17.050	17.050	1,768,497
2025-04-29	16.780	17.050	16.470	16.900	16.900	2,442,610

← NewerPage 6 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.