China Shenghai Food Holdings Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 1.850 | 1.850 | 1.750 | 1.760 | 1.709 | 4,667,600 |
| 2024-02-09 | 1.780 | 1.870 | 1.770 | 1.870 | 1.816 | 260,000 |
| 2024-02-08 | 1.780 | 1.840 | 1.750 | 1.800 | 1.748 | 3,359,200 |
| 2024-02-07 | 1.800 | 1.810 | 1.730 | 1.780 | 1.729 | 4,132,000 |
| 2024-02-06 | 1.810 | 1.810 | 1.740 | 1.780 | 1.729 | 5,548,000 |
| 2024-02-05 | 1.810 | 1.810 | 1.750 | 1.780 | 1.729 | 1,364,000 |
| 2024-02-02 | 1.780 | 1.840 | 1.760 | 1.790 | 1.738 | 2,684,000 |
| 2024-02-01 | 1.780 | 1.810 | 1.770 | 1.790 | 1.738 | 2,303,200 |
| 2024-01-31 | 1.800 | 1.800 | 1.750 | 1.790 | 1.738 | 1,820,000 |
| 2024-01-30 | 1.790 | 1.820 | 1.770 | 1.770 | 1.719 | 2,298,800 |
| 2024-01-29 | 1.830 | 1.850 | 1.790 | 1.820 | 1.768 | 2,024,000 |
| 2024-01-26 | 1.910 | 1.910 | 1.800 | 1.840 | 1.787 | 1,298,000 |
| 2024-01-25 | 1.850 | 1.870 | 1.840 | 1.870 | 1.816 | 1,732,000 |
| 2024-01-24 | 1.840 | 1.900 | 1.840 | 1.870 | 1.816 | 1,276,000 |
| 2024-01-23 | 1.910 | 1.920 | 1.860 | 1.900 | 1.845 | 1,388,000 |
| 2024-01-22 | 1.870 | 1.950 | 1.830 | 1.900 | 1.845 | 1,904,000 |
| 2024-01-19 | 1.920 | 1.920 | 1.880 | 1.920 | 1.865 | 914,000 |
| 2024-01-18 | 1.900 | 1.970 | 1.900 | 1.930 | 1.874 | 2,374,400 |
| 2024-01-17 | 1.880 | 1.930 | 1.850 | 1.930 | 1.874 | 1,894,000 |
| 2024-01-16 | 1.880 | 1.890 | 1.840 | 1.880 | 1.826 | 1,164,000 |
| 2024-01-15 | 1.880 | 1.900 | 1.830 | 1.880 | 1.826 | 1,320,000 |
| 2024-01-12 | 1.990 | 1.990 | 1.840 | 1.880 | 1.826 | 3,440,000 |
| 2024-01-11 | 1.890 | 2.120 | 1.890 | 1.990 | 1.933 | 2,853,600 |
| 2024-01-10 | 1.820 | 1.900 | 1.810 | 1.900 | 1.845 | 1,216,000 |
| 2024-01-09 | 1.830 | 1.850 | 1.780 | 1.830 | 1.777 | 1,316,000 |
| 2024-01-08 | 1.870 | 1.880 | 1.820 | 1.830 | 1.777 | 4,444,000 |
| 2024-01-05 | 1.900 | 1.900 | 1.820 | 1.880 | 1.826 | 1,024,000 |
| 2024-01-04 | 1.890 | 1.920 | 1.850 | 1.920 | 1.865 | 1,485,200 |
| 2024-01-03 | 1.980 | 2.030 | 1.870 | 1.920 | 1.865 | 1,630,800 |
| 2024-01-02 | 1.890 | 2.150 | 1.890 | 1.970 | 1.913 | 3,082,400 |
| 2023-12-29 | 1.890 | 1.890 | 1.840 | 1.890 | 1.836 | 1,100,000 |
| 2023-12-28 | 1.900 | 1.900 | 1.840 | 1.890 | 1.836 | 2,525,600 |
| 2023-12-27 | 1.770 | 1.910 | 1.730 | 1.900 | 1.845 | 5,082,400 |
| 2023-12-22 | 1.790 | 1.790 | 1.750 | 1.780 | 1.729 | 1,100,000 |
| 2023-12-21 | 1.800 | 1.820 | 1.770 | 1.800 | 1.748 | 1,408,000 |
| 2023-12-20 | 1.750 | 1.800 | 1.750 | 1.790 | 1.738 | 1,448,000 |
| 2023-12-19 | 1.810 | 1.830 | 1.750 | 1.790 | 1.738 | 2,738,000 |
| 2023-12-18 | 1.790 | 1.810 | 1.680 | 1.800 | 1.748 | 2,716,000 |
| 2023-12-15 | 1.740 | 1.790 | 1.740 | 1.780 | 1.729 | 1,336,000 |
| 2023-12-14 | 1.800 | 1.830 | 1.740 | 1.770 | 1.719 | 1,732,000 |
| 2023-12-13 | 1.800 | 1.810 | 1.750 | 1.790 | 1.738 | 1,988,000 |
| 2023-12-12 | 1.800 | 1.830 | 1.780 | 1.800 | 1.748 | 2,520,000 |
| 2023-12-11 | 1.800 | 1.810 | 1.750 | 1.800 | 1.748 | 2,904,000 |
| 2023-12-08 | 1.800 | 1.810 | 1.760 | 1.800 | 1.748 | 2,824,000 |
| 2023-12-07 | 1.800 | 1.810 | 1.740 | 1.800 | 1.748 | 2,168,000 |
| 2023-12-06 | 1.820 | 1.820 | 1.770 | 1.800 | 1.748 | 1,778,800 |
| 2023-12-05 | 1.820 | 1.830 | 1.740 | 1.820 | 1.768 | 3,342,000 |
| 2023-12-04 | 1.820 | 1.830 | 1.800 | 1.820 | 1.768 | 1,492,000 |
| 2023-12-01 | 1.830 | 1.850 | 1.820 | 1.830 | 1.777 | 1,440,000 |
| 2023-11-30 | 1.810 | 1.830 | 1.750 | 1.830 | 1.777 | 2,428,000 |
| 2023-11-29 | 1.830 | 1.830 | 1.730 | 1.820 | 1.768 | 1,488,000 |
| 2023-11-28 | 1.860 | 1.860 | 1.800 | 1.830 | 1.777 | 1,660,000 |
| 2023-11-27 | 1.890 | 1.890 | 1.800 | 1.850 | 1.797 | 1,020,000 |
| 2023-11-24 | 1.900 | 1.900 | 1.840 | 1.880 | 1.826 | 1,292,000 |
| 2023-11-23 | 1.890 | 1.920 | 1.860 | 1.920 | 1.865 | 902,000 |
| 2023-11-22 | 1.920 | 1.920 | 1.870 | 1.900 | 1.845 | 772,000 |
| 2023-11-21 | 1.900 | 1.920 | 1.860 | 1.900 | 1.845 | 1,480,000 |
| 2023-11-20 | 1.870 | 1.950 | 1.870 | 1.900 | 1.845 | 752,000 |
| 2023-11-17 | 1.900 | 2.000 | 1.890 | 1.940 | 1.884 | 1,738,000 |
| 2023-11-16 | 1.680 | 1.830 | 1.680 | 1.830 | 1.777 | 2,677,200 |
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.