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
2025-01-22	67.620	68.670	66.310	67.160	65.591	1,323,346
2025-01-21	69.010	69.340	67.180	68.270	66.675	1,282,295
2025-01-20	69.590	70.720	68.000	68.590	66.987	2,485,689
2025-01-17	67.320	69.580	66.500	68.950	67.339	1,978,243
2025-01-16	63.000	68.500	62.450	67.320	65.747	3,272,126
2025-01-15	63.600	63.700	61.710	62.100	60.649	1,073,477
2025-01-14	61.160	63.470	60.780	63.400	61.919	1,233,572
2025-01-13	61.240	62.490	60.410	61.120	59.692	995,476
2025-01-10	62.490	63.110	61.240	61.240	59.809	1,263,143
2025-01-09	63.590	64.140	62.290	62.580	61.118	1,239,090
2025-01-08	63.680	64.600	62.090	63.880	62.388	1,599,363
2025-01-07	63.190	65.280	62.630	64.190	62.690	1,276,776
2025-01-06	62.680	64.680	62.260	63.160	61.684	1,308,794
2025-01-03	63.780	64.980	62.510	62.980	61.509	1,384,614
2025-01-02	65.720	66.090	63.300	63.790	62.300	1,754,360
2024-12-31	66.580	67.370	65.120	66.380	64.829	1,530,068
2024-12-30	66.500	68.590	66.190	66.980	65.415	1,746,592
2024-12-27	66.690	67.190	65.400	66.840	65.278	1,752,133
2024-12-26	67.630	69.330	66.660	66.720	65.161	1,895,215
2024-12-25	69.540	69.690	67.270	67.780	66.196	1,426,766
2024-12-24	69.190	69.730	67.880	69.190	67.573	1,168,399
2024-12-23	68.500	70.890	68.250	68.820	67.212	1,965,727
2024-12-20	67.500	70.550	67.150	69.260	67.642	2,148,766
2024-12-19	68.140	68.170	66.690	67.590	66.011	1,238,583
2024-12-18	68.990	69.630	67.100	67.640	66.060	1,237,369
2024-12-17	66.380	68.950	65.460	68.550	66.948	1,952,423
2024-12-16	67.300	67.600	64.700	66.040	64.497	2,578,353
2024-12-13	69.000	69.390	66.660	67.950	66.362	2,265,409
2024-12-12	65.900	69.490	65.550	68.930	67.320	3,790,841
2024-12-11	64.600	66.150	64.100	65.910	64.370	2,375,336
2024-12-10	67.060	67.960	64.880	64.920	63.403	2,745,103
2024-12-09	66.910	67.290	65.050	65.410	63.882	2,357,617
2024-12-06	66.660	67.770	65.560	67.300	65.728	2,310,331
2024-12-05	67.920	68.600	66.000	66.850	65.288	1,764,726
2024-12-04	68.500	69.170	67.670	68.280	66.685	1,161,698
2024-12-03	69.000	69.980	67.010	68.800	67.193	1,973,780
2024-12-02	69.880	69.990	66.670	68.190	66.597	2,524,162
2024-11-29	69.570	71.880	68.830	69.060	67.447	1,839,102
2024-11-28	70.730	70.730	69.290	69.740	68.111	1,172,141
2024-11-27	68.500	70.770	66.710	70.540	68.892	1,335,462
2024-11-26	70.070	70.960	68.230	68.680	67.075	1,042,110
2024-11-25	69.960	71.200	69.070	70.720	69.068	1,021,680
2024-11-22	72.780	73.570	69.330	69.600	67.974	1,453,339
2024-11-21	72.780	73.680	71.800	72.780	71.080	1,135,669
2024-11-20	71.750	73.490	70.910	73.210	71.500	1,198,151
2024-11-19	70.990	72.480	69.830	71.840	70.162	1,368,692
2024-11-18	70.280	73.890	70.000	70.990	69.331	1,705,181
2024-11-15	76.510	77.350	70.900	71.130	69.468	2,518,769
2024-11-14	79.000	80.910	75.730	76.180	74.400	2,176,974
2024-11-13	76.620	79.900	76.120	79.730	77.867	2,121,116
2024-11-12	75.990	78.600	75.080	77.200	75.396	3,266,922
2024-11-11	72.510	76.760	72.050	75.270	73.511	2,841,614
2024-11-08	75.010	75.080	72.480	72.770	71.070	1,841,790
2024-11-07	72.010	75.590	71.860	74.300	72.564	1,991,246
2024-11-06	74.000	75.500	72.060	72.790	71.089	1,772,045
2024-11-05	69.300	75.580	68.220	74.190	72.457	3,632,230
2024-11-04	68.500	69.400	67.700	69.290	67.671	1,386,761
2024-11-01	68.550	69.500	67.450	67.700	66.118	1,373,068
2024-10-31	70.500	70.500	67.200	68.850	67.241	3,084,917
2024-10-30	72.000	72.700	69.700	71.000	69.341	1,879,590

← NewerPage 8 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.