Zhejiang HangKe Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.500 | 17.900 | 17.100 | 17.180 | 17.180 | 7,865,428 |
| 2026-10-21 | 17.820 | 18.070 | 17.360 | 17.480 | 17.480 | 6,110,288 |
| 2026-10-20 | 17.220 | 18.000 | 17.170 | 17.820 | 17.820 | 6,279,633 |
| 2026-10-19 | 17.390 | 17.500 | 17.070 | 17.300 | 17.300 | 5,085,692 |
| 2026-10-16 | 17.450 | 17.720 | 17.210 | 17.410 | 17.410 | 7,731,278 |
| 2026-10-15 | 17.110 | 17.470 | 16.870 | 17.200 | 17.200 | 9,385,397 |
| 2026-10-14 | 18.580 | 18.780 | 17.610 | 17.700 | 17.700 | 11,899,591 |
| 2026-10-13 | 19.750 | 19.760 | 18.260 | 18.600 | 18.600 | 17,463,158 |
| 2026-10-12 | 20.660 | 21.340 | 20.060 | 20.300 | 20.300 | 14,811,517 |
| 2026-10-09 | 20.380 | 21.200 | 19.700 | 20.620 | 20.620 | 17,033,875 |
| 2026-10-08 | 20.170 | 21.200 | 20.120 | 20.380 | 20.380 | 12,062,627 |
| 2026-09-30 | 20.500 | 20.730 | 20.050 | 20.350 | 20.350 | 7,032,076 |
| 2026-09-29 | 19.880 | 20.570 | 19.880 | 20.290 | 20.290 | 8,814,548 |
| 2026-09-28 | 20.710 | 20.770 | 19.690 | 19.880 | 19.880 | 5,755,693 |
| 2026-09-24 | 21.200 | 21.450 | 20.690 | 20.720 | 20.720 | 5,397,009 |
| 2026-09-23 | 21.100 | 21.280 | 20.900 | 21.200 | 21.200 | 6,209,810 |
| 2026-09-22 | 21.100 | 21.350 | 20.800 | 21.020 | 21.020 | 5,834,493 |
Page 1 of 1 · 17 trading days
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.