China Shenghai Food Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.680	1.830	1.680	1.830	1.777	2,677,200
2023-11-15	1.640	1.700	1.630	1.700	1.651	1,128,000
2023-11-14	1.600	1.690	1.590	1.680	1.632	1,680,000
2023-11-13	1.570	1.630	1.560	1.630	1.583	456,000
2023-11-10	1.620	1.640	1.560	1.570	1.525	912,000
2023-11-09	1.670	1.670	1.620	1.660	1.612	592,000
2023-11-08	1.650	1.680	1.640	1.650	1.602	4,708,000
2023-11-07	1.630	1.650	1.630	1.650	1.602	100,000
2023-11-06	1.650	1.690	1.610	1.670	1.622	4,308,000
2023-11-03	1.360	1.650	1.360	1.650	1.602	893,200
2023-11-02	1.350	1.380	1.350	1.360	1.321	556,000
2023-11-01	1.340	1.410	1.340	1.380	1.340	152,000
2023-10-31	1.390	1.410	1.330	1.360	1.321	408,000
2023-10-30	1.260	1.370	1.260	1.340	1.301	132,000
2023-10-27	1.320	1.390	1.200	1.300	1.263	1,632,000
2023-10-26	1.160	1.400	1.150	1.390	1.350	917,600
2023-10-25	1.080	1.200	1.070	1.150	1.117	336,000
2023-10-24	1.060	1.080	1.050	1.080	1.049	192,000
2023-10-20	1.000	1.080	0.960	1.040	1.010	200,000
2023-10-19	1.030	1.050	1.010	1.030	1.000	212,400
2023-10-18	1.180	1.180	1.040	1.060	1.029	100,000
2023-10-17	1.050	1.060	1.030	1.060	1.029	144,000
2023-10-16	1.060	1.090	1.020	1.050	1.020	224,800
2023-10-13	0.960	1.050	0.960	1.050	1.020	232,000
2023-10-12	0.910	1.020	0.910	1.020	0.991	104,000
2023-10-11	0.920	0.950	0.880	0.950	0.923	44,000
2023-10-10	0.900	0.950	0.880	0.930	0.903	236,000
2023-10-09	0.880	0.880	0.880	0.880	0.855	0
2023-10-06	0.880	0.880	0.880	0.880	0.855	4,000
2023-10-05	0.850	0.950	0.850	0.870	0.845	64,000
2023-10-04	0.870	0.950	0.870	0.880	0.855	36,000
2023-10-03	0.920	0.950	0.920	0.950	0.923	12,000
2023-09-29	0.900	0.900	0.890	0.900	0.874	48,000
2023-09-28	0.880	0.900	0.880	0.900	0.874	8,000
2023-09-27	0.880	0.880	0.880	0.880	0.855	12,000
2023-09-26	0.870	0.880	0.870	0.880	0.855	8,000
2023-09-25	0.890	0.900	0.890	0.900	0.874	224,000
2023-09-22	0.850	0.860	0.840	0.860	0.835	64,000
2023-09-21	0.870	0.880	0.850	0.850	0.826	80,000
2023-09-20	0.870	0.870	0.870	0.870	0.845	0
2023-09-19	0.870	0.870	0.870	0.870	0.845	0
2023-09-18	0.870	0.870	0.870	0.870	0.845	0
2023-09-15	0.880	0.880	0.870	0.870	0.845	92,000
2023-09-14	0.850	0.900	0.850	0.890	0.864	49,200
2023-09-13	0.840	0.870	0.830	0.850	0.826	92,000
2023-09-12	0.870	1.030	0.830	0.860	0.835	65,200
2023-09-11	0.910	0.910	0.850	0.870	0.845	8,000
2023-09-07	0.920	0.920	0.710	0.850	0.826	208,000
2023-09-06	0.960	0.970	0.920	0.920	0.894	40,000
2023-09-05	0.850	0.920	0.850	0.910	0.884	214,400
2023-09-04	0.890	0.920	0.850	0.880	0.855	317,200
2023-08-31	0.830	0.960	0.830	0.900	0.874	304,000
2023-08-30	0.750	0.960	0.710	0.960	0.932	402,400
2023-08-29	1.000	1.010	0.900	0.950	0.923	656,000
2023-08-28	1.060	1.060	1.040	1.040	1.010	26,000
2023-08-25	1.110	1.110	1.050	1.060	1.029	390,400
2023-08-24	1.070	1.140	1.070	1.110	1.078	141,600
2023-08-23	1.100	1.130	1.050	1.110	1.078	972,000
2023-08-22	1.100	1.100	1.050	1.090	1.059	888,000
2023-08-21	1.100	1.120	1.060	1.100	1.068	940,000

← NewerPage 13 of 21 · 1,234 trading daysOlder →

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.