Zhejiang HangKe Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.850	16.920	16.420	16.420	16.420	2,146,279
2025-04-25	16.960	17.100	16.830	16.890	16.890	1,757,637
2025-04-24	17.120	17.200	16.850	16.930	16.930	1,671,256
2025-04-23	17.090	17.280	17.060	17.120	17.120	1,676,000
2025-04-22	16.970	17.100	16.860	16.990	16.990	1,738,652
2025-04-21	16.730	17.030	16.640	16.990	16.990	1,934,226
2025-04-18	16.500	16.710	16.330	16.620	16.620	1,413,112
2025-04-17	16.540	16.880	16.540	16.650	16.650	1,694,388
2025-04-16	16.900	16.910	16.330	16.660	16.660	2,230,472
2025-04-15	16.850	17.030	16.730	16.910	16.910	2,059,366
2025-04-14	16.990	17.200	16.770	16.780	16.780	2,354,389
2025-04-11	16.600	17.120	16.420	16.850	16.850	2,572,257
2025-04-10	16.880	17.090	16.570	16.620	16.620	3,350,834
2025-04-09	15.980	16.550	15.390	16.410	16.410	3,783,998
2025-04-08	15.990	16.460	15.810	16.060	16.060	4,812,382
2025-04-07	16.950	17.300	15.030	15.550	15.550	7,862,502
2025-04-03	17.980	18.370	17.900	18.050	18.050	1,889,529
2025-04-02	18.360	18.390	18.090	18.250	18.250	1,578,787
2025-04-01	18.090	18.430	18.080	18.090	18.090	2,224,522
2025-03-31	18.450	18.450	17.850	18.090	18.090	2,811,717
2025-03-28	18.610	18.710	18.330	18.350	18.350	1,513,068
2025-03-27	18.450	18.750	18.160	18.600	18.600	2,213,910
2025-03-26	18.410	18.750	18.410	18.570	18.570	1,683,014
2025-03-25	18.610	18.700	18.340	18.500	18.500	2,129,921
2025-03-24	18.920	18.930	18.310	18.560	18.560	3,711,483
2025-03-21	19.190	19.400	18.820	18.820	18.820	4,125,291
2025-03-20	19.420	19.560	19.310	19.340	19.340	2,902,481
2025-03-19	19.880	19.930	19.420	19.490	19.490	5,245,856
2025-03-18	19.860	20.210	19.850	19.950	19.950	4,007,108
2025-03-17	19.850	20.020	19.560	19.830	19.830	2,863,406
2025-03-14	19.750	20.000	19.380	19.910	19.910	4,656,930
2025-03-13	20.210	20.280	19.500	19.630	19.630	4,687,388
2025-03-12	19.920	20.400	19.680	20.210	20.210	7,511,196
2025-03-11	19.680	19.880	19.480	19.750	19.750	3,867,666
2025-03-10	19.590	19.920	19.590	19.900	19.900	4,606,999
2025-03-07	20.330	20.360	19.550	19.700	19.700	6,051,254
2025-03-06	19.870	20.200	19.680	20.110	20.110	6,849,209
2025-03-05	19.910	19.920	19.430	19.710	19.710	5,569,088
2025-03-04	19.900	20.000	19.560	19.900	19.900	7,517,869
2025-03-03	19.590	21.180	19.510	20.300	20.300	13,692,906
2025-02-28	20.060	20.080	19.280	19.310	19.310	9,214,657
2025-02-27	20.130	20.830	20.050	20.400	20.400	9,793,876
2025-02-26	19.910	20.580	19.830	20.190	20.190	8,103,261
2025-02-25	19.670	20.090	19.520	19.800	19.800	6,471,447
2025-02-24	20.170	20.310	19.650	19.890	19.890	7,918,055
2025-02-21	20.470	20.920	20.200	20.320	20.320	11,091,953
2025-02-20	19.470	20.610	19.160	20.430	20.430	10,345,005
2025-02-19	19.350	19.650	19.140	19.580	19.580	9,912,651
2025-02-18	18.640	20.180	18.480	19.690	19.690	12,754,274
2025-02-17	18.870	18.870	18.300	18.430	18.430	3,752,715
2025-02-14	18.820	19.090	18.600	18.690	18.690	3,287,149
2025-02-13	18.790	19.110	18.620	18.670	18.670	4,619,694
2025-02-12	18.430	18.750	18.280	18.740	18.740	2,971,866
2025-02-11	18.670	18.770	18.270	18.420	18.420	2,918,664
2025-02-10	18.420	18.800	18.100	18.660	18.660	4,288,164
2025-02-07	18.210	18.540	18.110	18.490	18.490	4,078,846
2025-02-06	17.660	18.300	17.620	18.160	18.160	3,470,367
2025-02-05	17.700	18.000	17.610	17.710	17.710	2,277,843
2025-01-27	17.800	18.190	17.580	17.670	17.670	3,605,910
2025-01-24	17.110	17.960	17.110	17.880	17.880	3,320,142

← NewerPage 7 of 21 · 1,212 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.