Hangzhou Honghua Digital Technology Stock Company LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	81.100	82.070	80.120	80.720	79.785	811,570
2025-10-23	79.420	80.980	78.330	80.870	79.933	874,301
2025-10-22	80.960	81.510	79.110	79.410	78.490	692,656
2025-10-21	80.070	81.790	80.070	80.960	80.022	1,218,162
2025-10-20	80.000	81.500	79.030	80.310	79.083	1,452,703
2025-10-17	81.520	82.880	78.100	79.430	78.216	2,172,740
2025-10-16	83.300	83.550	81.510	81.800	80.550	1,255,568
2025-10-15	80.920	84.500	80.320	83.550	82.273	1,583,203
2025-10-14	81.990	83.600	80.200	80.570	79.339	1,954,576
2025-10-13	82.210	84.320	80.940	81.540	80.294	2,287,054
2025-10-10	82.650	87.750	82.300	85.170	83.868	2,777,672
2025-10-09	84.800	84.960	82.300	82.920	81.653	1,845,495
2025-09-30	83.030	84.650	81.630	84.600	83.307	2,207,496
2025-09-29	83.250	83.250	81.430	83.030	81.761	1,884,707
2025-09-26	83.610	84.870	82.290	83.250	81.978	1,921,369
2025-09-25	82.980	84.860	80.810	83.680	82.401	3,293,662
2025-09-24	79.100	85.000	78.260	82.800	81.535	4,172,125
2025-09-23	77.180	80.280	76.800	79.000	77.793	3,052,537
2025-09-22	76.630	77.720	75.020	77.500	76.316	2,386,398
2025-09-19	74.700	77.700	74.380	77.060	75.882	2,568,436
2025-09-18	75.310	77.160	73.830	74.620	73.480	3,324,822
2025-09-17	73.200	75.790	73.160	75.490	74.336	1,682,782
2025-09-16	73.450	75.310	72.670	73.560	72.436	2,369,305
2025-09-15	76.880	76.960	73.200	73.430	72.308	2,272,125
2025-09-12	72.750	76.130	72.170	75.840	74.681	3,562,578
2025-09-11	71.500	72.300	70.700	72.190	71.087	2,088,296
2025-09-10	71.170	73.150	71.170	71.910	70.811	1,985,618
2025-09-09	73.130	73.200	70.600	71.160	70.073	2,981,006
2025-09-08	74.420	74.680	73.210	74.220	73.086	1,556,856
2025-09-05	72.180	75.180	71.710	74.590	73.450	2,078,356
2025-09-04	72.580	73.840	70.810	72.080	70.979	2,226,245
2025-09-03	74.550	75.470	72.330	72.750	71.638	1,832,884
2025-09-02	75.620	76.290	73.070	74.540	73.401	2,372,532
2025-09-01	76.510	77.770	75.540	75.700	74.543	2,731,734
2025-08-29	74.100	76.750	73.020	75.850	74.691	2,549,589
2025-08-28	74.880	75.570	72.090	74.070	72.938	3,377,689
2025-08-27	78.110	78.550	74.520	74.730	73.588	3,909,172
2025-08-26	77.880	79.030	76.350	78.010	76.818	1,768,318
2025-08-25	78.890	80.570	77.410	78.250	77.054	2,842,490
2025-08-22	77.800	78.460	77.000	78.220	77.025	1,433,747
2025-08-21	77.170	78.560	76.000	77.500	76.316	2,307,815
2025-08-20	75.100	77.180	74.610	76.940	75.764	2,492,459
2025-08-19	75.270	77.280	74.850	74.990	73.844	2,434,196
2025-08-18	77.000	77.050	75.090	76.060	74.898	3,009,892
2025-08-15	74.650	76.940	74.240	76.700	75.528	1,444,911
2025-08-14	76.470	76.640	74.440	74.680	73.539	1,422,840
2025-08-13	74.040	76.950	74.040	76.500	75.331	2,255,994
2025-08-12	73.510	74.330	73.200	74.200	73.066	1,027,842
2025-08-11	71.760	74.200	71.760	73.700	72.574	1,818,764
2025-08-08	72.210	72.640	71.170	71.760	70.663	997,569
2025-08-07	72.730	73.590	71.900	72.200	71.097	2,814,857
2025-08-06	72.800	73.190	72.070	72.900	71.786	1,079,066
2025-08-05	70.790	72.880	70.390	72.790	71.678	1,891,534
2025-08-04	70.550	70.850	69.760	70.600	69.521	1,316,888
2025-08-01	71.030	72.650	70.200	70.930	69.846	1,619,661
2025-07-31	72.090	72.690	70.750	71.090	70.004	2,187,523
2025-07-30	73.500	73.800	71.500	72.070	70.969	2,483,239
2025-07-29	70.400	75.000	70.120	73.790	72.662	4,072,436
2025-07-28	70.400	70.640	69.700	70.420	69.344	1,713,529
2025-07-25	69.250	70.800	69.050	70.360	69.285	1,815,151

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.6000 CNY
2025-10-21	0.3000 CNY
2025-06-30	0.6000 CNY
2024-10-08	0.2000 CNY
2024-07-19	0.7450 CNY
2023-06-02	1.3050 CNY
2022-06-09	0.9000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.