China Shenghai Food Holdings Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.510 | 1.550 | 1.510 | 1.520 | 1.476 | 3,160,000 |
| 2024-05-14 | 1.510 | 1.550 | 1.500 | 1.520 | 1.476 | 3,180,000 |
| 2024-05-13 | 1.510 | 1.550 | 1.490 | 1.520 | 1.476 | 3,640,000 |
| 2024-05-10 | 1.520 | 1.550 | 1.500 | 1.510 | 1.466 | 1,728,000 |
| 2024-05-09 | 1.530 | 1.530 | 1.480 | 1.530 | 1.486 | 3,939,200 |
| 2024-05-08 | 1.490 | 1.520 | 1.490 | 1.500 | 1.457 | 3,456,000 |
| 2024-05-07 | 1.490 | 1.510 | 1.480 | 1.500 | 1.457 | 2,324,000 |
| 2024-05-06 | 1.510 | 1.530 | 1.480 | 1.490 | 1.447 | 2,276,800 |
| 2024-05-03 | 1.500 | 1.520 | 1.480 | 1.510 | 1.466 | 2,899,600 |
| 2024-05-02 | 1.500 | 1.510 | 1.480 | 1.510 | 1.466 | 3,448,000 |
| 2024-04-30 | 1.530 | 1.540 | 1.490 | 1.510 | 1.466 | 1,600,000 |
| 2024-04-29 | 1.540 | 1.570 | 1.490 | 1.500 | 1.457 | 2,344,000 |
| 2024-04-26 | 1.550 | 1.580 | 1.480 | 1.550 | 1.505 | 3,581,200 |
| 2024-04-25 | 1.550 | 1.570 | 1.420 | 1.550 | 1.505 | 5,924,000 |
| 2024-04-24 | 1.510 | 1.580 | 1.490 | 1.560 | 1.515 | 11,220,000 |
| 2024-04-23 | 1.600 | 1.600 | 1.480 | 1.520 | 1.476 | 2,492,000 |
| 2024-04-22 | 1.700 | 1.850 | 1.600 | 1.600 | 1.554 | 16,620,000 |
| 2024-04-19 | 1.660 | 1.700 | 1.620 | 1.700 | 1.651 | 2,284,000 |
| 2024-04-18 | 1.610 | 1.700 | 1.600 | 1.660 | 1.612 | 2,536,000 |
| 2024-04-17 | 1.700 | 1.720 | 1.550 | 1.610 | 1.564 | 13,092,000 |
| 2024-04-16 | 1.590 | 1.750 | 1.570 | 1.640 | 1.593 | 7,640,000 |
| 2024-04-15 | 1.590 | 1.600 | 1.560 | 1.590 | 1.544 | 2,752,000 |
| 2024-04-12 | 1.610 | 1.630 | 1.580 | 1.580 | 1.534 | 1,220,000 |
| 2024-04-11 | 1.630 | 1.640 | 1.610 | 1.620 | 1.573 | 4,776,000 |
| 2024-04-10 | 1.620 | 1.650 | 1.590 | 1.620 | 1.573 | 2,044,000 |
| 2024-04-09 | 1.650 | 1.650 | 1.580 | 1.610 | 1.564 | 16,193,200 |
| 2024-04-08 | 1.610 | 1.650 | 1.590 | 1.620 | 1.573 | 3,016,000 |
| 2024-04-05 | 1.600 | 1.660 | 1.590 | 1.640 | 1.593 | 3,628,000 |
| 2024-04-03 | 1.600 | 1.690 | 1.570 | 1.600 | 1.554 | 3,824,000 |
| 2024-04-02 | 1.730 | 1.770 | 1.580 | 1.610 | 1.564 | 2,892,000 |
| 2024-03-28 | 1.720 | 1.730 | 1.680 | 1.720 | 1.670 | 2,732,000 |
| 2024-03-27 | 1.750 | 1.770 | 1.700 | 1.720 | 1.670 | 2,604,000 |
| 2024-03-26 | 1.780 | 1.820 | 1.730 | 1.760 | 1.709 | 2,948,000 |
| 2024-03-25 | 1.730 | 1.800 | 1.690 | 1.760 | 1.709 | 3,228,000 |
| 2024-03-22 | 1.730 | 1.760 | 1.690 | 1.730 | 1.680 | 2,976,000 |
| 2024-03-21 | 1.780 | 1.800 | 1.700 | 1.730 | 1.680 | 2,376,000 |
| 2024-03-20 | 1.710 | 1.800 | 1.690 | 1.750 | 1.700 | 2,796,000 |
| 2024-03-19 | 1.750 | 1.780 | 1.700 | 1.710 | 1.661 | 2,244,000 |
| 2024-03-18 | 1.840 | 1.840 | 1.750 | 1.750 | 1.700 | 1,824,000 |
| 2024-03-15 | 1.820 | 1.870 | 1.770 | 1.830 | 1.777 | 2,080,000 |
| 2024-03-14 | 1.810 | 1.950 | 1.790 | 1.840 | 1.787 | 6,456,000 |
| 2024-03-13 | 1.820 | 1.900 | 1.800 | 1.820 | 1.768 | 4,068,000 |
| 2024-03-12 | 1.800 | 1.960 | 1.780 | 1.830 | 1.777 | 5,444,000 |
| 2024-03-11 | 1.900 | 1.920 | 1.760 | 1.810 | 1.758 | 4,212,000 |
| 2024-03-08 | 1.950 | 1.980 | 1.730 | 1.900 | 1.845 | 5,221,200 |
| 2024-03-07 | 1.930 | 2.230 | 1.910 | 1.990 | 1.933 | 8,390,000 |
| 2024-03-06 | 1.840 | 1.920 | 1.780 | 1.910 | 1.855 | 4,428,000 |
| 2024-03-05 | 1.870 | 1.940 | 1.770 | 1.890 | 1.836 | 5,932,000 |
| 2024-03-04 | 1.750 | 1.930 | 1.630 | 1.870 | 1.816 | 5,268,000 |
| 2024-03-01 | 1.880 | 1.880 | 1.580 | 1.750 | 1.700 | 5,388,000 |
| 2024-02-29 | 2.530 | 2.530 | 1.770 | 1.910 | 1.855 | 5,765,200 |
| 2024-02-28 | 1.950 | 2.530 | 1.950 | 2.530 | 2.457 | 5,536,818 |
| 2024-02-27 | 1.710 | 1.900 | 1.710 | 1.900 | 1.845 | 6,928,000 |
| 2024-02-26 | 1.750 | 1.750 | 1.700 | 1.720 | 1.670 | 6,592,000 |
| 2024-02-23 | 1.770 | 1.780 | 1.650 | 1.740 | 1.690 | 6,624,000 |
| 2024-02-22 | 1.760 | 1.770 | 1.710 | 1.730 | 1.680 | 3,964,000 |
| 2024-02-21 | 1.730 | 1.790 | 1.730 | 1.760 | 1.709 | 4,960,000 |
| 2024-02-20 | 1.790 | 1.800 | 1.730 | 1.740 | 1.690 | 3,772,000 |
| 2024-02-19 | 1.810 | 1.810 | 1.740 | 1.770 | 1.719 | 4,912,400 |
| 2024-02-16 | 1.810 | 1.810 | 1.770 | 1.790 | 1.738 | 2,816,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.