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
2025-07-24	69.030	69.330	68.490	69.330	68.271	1,041,609
2025-07-23	67.850	70.030	67.500	68.990	67.936	2,472,831
2025-07-22	68.280	68.960	67.780	68.000	66.961	2,258,008
2025-07-21	67.300	68.030	66.890	67.340	66.311	1,660,805
2025-07-18	67.840	68.000	66.520	67.000	65.976	2,073,760
2025-07-17	68.450	68.580	66.710	67.840	66.803	2,071,658
2025-07-16	67.940	68.850	67.600	68.310	67.266	892,422
2025-07-15	69.090	69.700	67.870	67.940	66.902	1,049,652
2025-07-14	69.350	70.000	69.000	69.090	68.034	784,915
2025-07-11	68.510	69.880	68.350	69.270	68.211	1,256,567
2025-07-10	69.660	69.800	68.300	68.640	67.591	933,878
2025-07-09	69.500	70.120	69.110	69.700	68.635	721,830
2025-07-08	69.890	70.120	69.120	69.650	68.586	1,121,322
2025-07-07	69.380	69.890	69.030	69.380	68.320	556,330
2025-07-04	69.880	70.210	69.030	69.100	68.044	1,329,369
2025-07-03	69.930	70.500	69.230	69.900	68.832	1,878,649
2025-07-02	71.950	72.820	69.650	70.200	69.127	1,146,611
2025-07-01	73.900	73.900	71.500	72.180	71.077	1,215,056
2025-06-30	72.490	74.570	72.200	73.040	71.924	1,281,378
2025-06-27	72.850	73.770	71.210	73.100	71.392	971,413
2025-06-26	73.880	74.850	71.750	72.870	71.167	1,493,984
2025-06-25	73.070	74.830	72.320	74.370	72.632	1,254,424
2025-06-24	72.170	73.320	71.220	72.770	71.070	1,085,151
2025-06-23	71.850	72.500	70.670	71.800	70.122	1,120,979
2025-06-20	70.030	71.790	69.790	71.690	70.015	860,145
2025-06-19	70.890	72.110	70.030	70.450	68.804	1,022,256
2025-06-18	68.650	71.300	68.310	70.930	69.273	1,090,091
2025-06-17	69.200	70.200	68.030	68.650	67.046	1,121,880
2025-06-16	67.770	69.880	67.520	69.100	67.486	881,863
2025-06-13	71.000	71.000	67.400	68.170	66.577	2,483,564
2025-06-12	71.880	72.720	70.560	71.550	69.878	930,872
2025-06-11	71.440	72.670	70.880	72.200	70.513	1,160,865
2025-06-10	71.510	72.750	70.840	71.170	69.507	905,997
2025-06-09	72.500	73.030	71.500	71.740	70.064	1,083,849
2025-06-06	73.250	73.250	71.400	72.320	70.630	1,003,362
2025-06-05	71.600	73.090	71.330	72.810	71.109	1,112,885
2025-06-04	72.020	73.570	71.040	71.980	70.298	2,391,901
2025-06-03	74.370	75.120	72.170	73.080	71.373	1,616,348
2025-05-30	74.540	75.450	74.050	75.390	73.629	1,190,488
2025-05-29	71.750	75.400	71.750	74.690	72.945	1,631,028
2025-05-28	70.530	72.350	70.260	72.210	70.523	938,530
2025-05-27	70.930	72.980	69.840	70.740	69.087	1,209,062
2025-05-26	70.510	74.310	70.510	71.480	69.810	2,059,421
2025-05-23	70.800	72.250	70.690	70.980	69.322	1,529,933
2025-05-22	69.500	72.300	69.080	69.300	67.681	1,682,096
2025-05-21	67.680	69.990	66.500	69.500	67.876	1,823,970
2025-05-20	67.110	68.490	65.640	67.690	66.109	1,332,632
2025-05-19	66.240	67.290	64.770	67.150	65.581	1,185,341
2025-05-16	66.830	67.310	65.520	65.980	64.438	976,859
2025-05-15	67.510	67.510	65.700	66.120	64.575	842,629
2025-05-14	68.450	68.450	66.280	67.800	66.216	1,302,113
2025-05-13	70.200	70.270	68.000	68.320	66.724	1,674,177
2025-05-12	68.560	70.320	67.310	68.220	66.626	2,375,930
2025-05-09	65.040	67.890	64.210	67.460	65.884	2,424,984
2025-05-08	65.470	66.660	64.680	65.310	63.784	1,695,601
2025-05-07	63.600	66.970	63.600	65.350	63.823	3,201,394
2025-05-06	62.400	63.410	61.880	62.830	61.362	1,984,981
2025-04-30	65.410	65.500	61.530	62.020	60.571	3,380,433
2025-04-29	64.000	65.170	63.460	64.640	63.130	1,180,929
2025-04-28	66.250	66.790	63.880	64.510	63.003	1,459,420

← NewerPage 6 of 21 · 1,218 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.