Zhejiang HangKe Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17.450 | 17.850 | 17.300 | 17.310 | 17.310 | 2,477,736 |
| 2025-01-22 | 17.330 | 17.520 | 17.110 | 17.330 | 17.330 | 1,621,848 |
| 2025-01-21 | 17.620 | 17.770 | 17.320 | 17.450 | 17.450 | 1,790,662 |
| 2025-01-20 | 17.560 | 17.800 | 17.400 | 17.580 | 17.580 | 1,824,355 |
| 2025-01-17 | 17.300 | 17.600 | 17.230 | 17.440 | 17.440 | 1,590,849 |
| 2025-01-16 | 17.380 | 17.850 | 17.300 | 17.400 | 17.400 | 2,468,021 |
| 2025-01-15 | 17.660 | 17.660 | 17.300 | 17.370 | 17.370 | 2,659,209 |
| 2025-01-14 | 17.000 | 17.700 | 16.900 | 17.660 | 17.660 | 3,243,169 |
| 2025-01-13 | 16.680 | 17.100 | 16.650 | 16.920 | 16.920 | 2,113,549 |
| 2025-01-10 | 16.950 | 17.230 | 16.660 | 16.840 | 16.840 | 3,088,776 |
| 2025-01-09 | 16.720 | 17.140 | 16.700 | 16.950 | 16.950 | 1,965,998 |
| 2025-01-08 | 17.080 | 17.150 | 16.430 | 16.890 | 16.890 | 2,816,580 |
| 2025-01-07 | 17.040 | 17.180 | 16.820 | 17.120 | 17.120 | 2,648,509 |
| 2025-01-06 | 16.670 | 17.330 | 16.590 | 17.100 | 17.100 | 4,569,437 |
| 2025-01-03 | 17.000 | 17.460 | 16.650 | 16.760 | 16.760 | 4,071,487 |
| 2025-01-02 | 17.760 | 17.910 | 16.950 | 17.090 | 17.090 | 4,339,381 |
| 2024-12-31 | 18.580 | 18.790 | 17.800 | 17.860 | 17.860 | 4,110,099 |
| 2024-12-30 | 18.840 | 18.990 | 18.550 | 18.640 | 18.640 | 2,690,206 |
| 2024-12-27 | 19.200 | 19.220 | 18.790 | 18.830 | 18.830 | 4,837,988 |
| 2024-12-26 | 19.050 | 19.400 | 19.050 | 19.150 | 19.150 | 2,139,802 |
| 2024-12-25 | 19.450 | 19.450 | 18.930 | 19.120 | 19.120 | 2,353,742 |
| 2024-12-24 | 19.040 | 19.550 | 18.960 | 19.340 | 19.340 | 3,100,013 |
| 2024-12-23 | 19.350 | 19.510 | 18.910 | 18.950 | 18.950 | 3,027,012 |
| 2024-12-20 | 19.240 | 19.550 | 19.110 | 19.360 | 19.360 | 2,685,431 |
| 2024-12-19 | 19.100 | 19.400 | 18.910 | 19.280 | 19.280 | 4,262,842 |
| 2024-12-18 | 19.690 | 19.750 | 19.460 | 19.460 | 19.460 | 3,038,070 |
| 2024-12-17 | 19.780 | 20.270 | 19.450 | 19.590 | 19.590 | 4,251,207 |
| 2024-12-16 | 20.200 | 20.240 | 19.610 | 19.780 | 19.780 | 5,040,693 |
| 2024-12-13 | 20.860 | 20.920 | 19.900 | 20.200 | 20.200 | 9,514,249 |
| 2024-12-12 | 21.040 | 21.160 | 20.770 | 21.040 | 21.040 | 3,975,330 |
| 2024-12-11 | 20.760 | 21.080 | 20.660 | 20.950 | 20.950 | 3,919,051 |
| 2024-12-10 | 21.500 | 21.680 | 20.760 | 20.780 | 20.780 | 4,676,790 |
| 2024-12-09 | 20.900 | 21.210 | 20.550 | 20.710 | 20.710 | 3,667,503 |
| 2024-12-06 | 20.730 | 21.180 | 20.280 | 21.030 | 21.030 | 3,677,801 |
| 2024-12-05 | 20.630 | 21.080 | 20.240 | 20.720 | 20.720 | 3,005,015 |
| 2024-12-04 | 21.080 | 21.150 | 20.440 | 20.510 | 20.510 | 3,309,651 |
| 2024-12-03 | 21.350 | 21.490 | 20.860 | 21.070 | 21.070 | 3,760,344 |
| 2024-12-02 | 20.800 | 21.680 | 20.530 | 21.320 | 21.320 | 5,152,675 |
| 2024-11-29 | 20.400 | 20.990 | 20.020 | 20.910 | 20.910 | 4,713,546 |
| 2024-11-28 | 20.950 | 21.080 | 20.330 | 20.370 | 20.370 | 3,714,431 |
| 2024-11-27 | 20.300 | 20.820 | 19.750 | 20.820 | 20.820 | 4,291,413 |
| 2024-11-26 | 20.990 | 21.050 | 20.150 | 20.350 | 20.350 | 5,739,257 |
| 2024-11-25 | 21.110 | 21.780 | 20.650 | 21.090 | 21.090 | 4,902,737 |
| 2024-11-22 | 21.650 | 21.800 | 21.020 | 21.300 | 21.300 | 6,490,550 |
| 2024-11-21 | 22.490 | 22.660 | 21.700 | 21.970 | 21.970 | 5,764,742 |
| 2024-11-20 | 22.370 | 23.030 | 21.880 | 22.620 | 22.620 | 9,280,371 |
| 2024-11-19 | 21.170 | 22.520 | 21.090 | 22.500 | 22.500 | 7,648,810 |
| 2024-11-18 | 21.650 | 21.740 | 20.600 | 20.980 | 20.980 | 6,861,861 |
| 2024-11-15 | 21.580 | 22.170 | 21.250 | 21.250 | 21.250 | 8,040,004 |
| 2024-11-14 | 23.990 | 24.500 | 21.780 | 21.880 | 21.880 | 13,082,457 |
| 2024-11-13 | 22.730 | 24.000 | 22.180 | 24.000 | 24.000 | 14,247,486 |
| 2024-11-12 | 22.800 | 23.870 | 22.590 | 22.860 | 22.860 | 19,722,072 |
| 2024-11-11 | 20.110 | 23.570 | 20.110 | 22.660 | 22.660 | 19,296,683 |
| 2024-11-08 | 20.200 | 20.640 | 20.020 | 20.100 | 20.100 | 9,691,998 |
| 2024-11-07 | 19.340 | 19.900 | 19.090 | 19.880 | 19.880 | 7,273,684 |
| 2024-11-06 | 19.310 | 19.970 | 19.150 | 19.390 | 19.390 | 9,597,355 |
| 2024-11-05 | 18.540 | 19.360 | 18.350 | 19.250 | 19.250 | 7,387,702 |
| 2024-11-04 | 18.060 | 18.600 | 17.860 | 18.530 | 18.530 | 4,615,974 |
| 2024-11-01 | 18.330 | 18.420 | 17.770 | 17.820 | 17.820 | 4,788,961 |
| 2024-10-31 | 17.980 | 18.630 | 17.820 | 18.350 | 18.350 | 4,846,752 |
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.