China Shenghai Food Holdings Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 1.340 | 1.390 | 1.300 | 1.320 | 1.282 | 240,000 |
| 2023-02-21 | 1.370 | 1.450 | 1.290 | 1.440 | 1.399 | 336,000 |
| 2023-02-20 | 1.470 | 1.470 | 1.330 | 1.380 | 1.340 | 148,000 |
| 2023-02-17 | 1.460 | 1.470 | 1.390 | 1.450 | 1.408 | 169,200 |
| 2023-02-16 | 1.510 | 1.510 | 1.400 | 1.450 | 1.408 | 48,800 |
| 2023-02-15 | 1.510 | 1.510 | 1.390 | 1.460 | 1.418 | 261,600 |
| 2023-02-14 | 1.550 | 1.570 | 1.360 | 1.480 | 1.437 | 720,000 |
| 2023-02-13 | 1.550 | 1.580 | 1.450 | 1.500 | 1.457 | 124,000 |
| 2023-02-10 | 1.420 | 1.500 | 1.400 | 1.490 | 1.447 | 556,000 |
| 2023-02-09 | 1.500 | 1.500 | 1.400 | 1.420 | 1.379 | 226,000 |
| 2023-02-08 | 1.250 | 1.500 | 1.160 | 1.500 | 1.457 | 516,000 |
| 2023-02-07 | 1.250 | 1.250 | 1.160 | 1.210 | 1.175 | 324,000 |
| 2023-02-06 | 1.430 | 1.450 | 1.190 | 1.230 | 1.195 | 1,948,000 |
| 2023-02-03 | 1.290 | 1.480 | 1.220 | 1.330 | 1.292 | 1,420,000 |
| 2023-02-02 | 1.310 | 1.320 | 1.250 | 1.300 | 1.263 | 656,225 |
| 2023-02-01 | 1.360 | 1.360 | 1.210 | 1.300 | 1.263 | 320,000 |
| 2023-01-31 | 1.430 | 1.430 | 1.300 | 1.360 | 1.321 | 452,000 |
| 2023-01-30 | 1.470 | 1.470 | 1.380 | 1.400 | 1.360 | 376,000 |
| 2023-01-27 | 1.480 | 1.480 | 1.360 | 1.480 | 1.437 | 572,000 |
| 2023-01-26 | 1.560 | 1.570 | 1.400 | 1.450 | 1.408 | 592,000 |
| 2023-01-20 | 1.510 | 1.530 | 1.470 | 1.530 | 1.486 | 212,000 |
| 2023-01-19 | 1.490 | 1.530 | 1.430 | 1.530 | 1.486 | 652,000 |
| 2023-01-18 | 1.500 | 1.580 | 1.440 | 1.500 | 1.457 | 680,000 |
| 2023-01-17 | 1.600 | 1.600 | 1.420 | 1.500 | 1.457 | 1,108,000 |
| 2023-01-16 | 1.650 | 1.650 | 1.420 | 1.530 | 1.486 | 1,318,400 |
| 2023-01-13 | 1.650 | 1.650 | 1.540 | 1.580 | 1.534 | 1,332,000 |
| 2023-01-12 | 1.540 | 1.600 | 1.530 | 1.570 | 1.525 | 856,000 |
| 2023-01-11 | 1.600 | 1.600 | 1.460 | 1.560 | 1.515 | 740,000 |
| 2023-01-10 | 1.700 | 1.700 | 1.480 | 1.490 | 1.447 | 866,418 |
| 2023-01-09 | 1.800 | 1.800 | 1.540 | 1.640 | 1.593 | 965,112 |
| 2023-01-06 | 1.830 | 1.830 | 1.580 | 1.730 | 1.680 | 1,950,800 |
| 2023-01-05 | 1.830 | 1.830 | 1.730 | 1.750 | 1.700 | 1,260,000 |
| 2023-01-04 | 1.800 | 1.800 | 1.770 | 1.780 | 1.729 | 1,120,000 |
| 2023-01-03 | 1.720 | 1.840 | 1.720 | 1.810 | 1.758 | 1,176,000 |
| 2022-12-30 | 1.750 | 1.770 | 1.690 | 1.730 | 1.680 | 376,000 |
| 2022-12-29 | 1.690 | 1.800 | 1.680 | 1.690 | 1.641 | 1,787,200 |
| 2022-12-28 | 1.750 | 1.750 | 1.670 | 1.690 | 1.641 | 1,444,000 |
| 2022-12-23 | 1.810 | 1.810 | 1.760 | 1.790 | 1.738 | 652,000 |
| 2022-12-22 | 1.850 | 1.850 | 1.760 | 1.810 | 1.758 | 940,000 |
| 2022-12-21 | 1.940 | 1.940 | 1.750 | 1.820 | 1.768 | 1,164,000 |
| 2022-12-20 | 1.930 | 1.930 | 1.800 | 1.880 | 1.826 | 1,248,000 |
| 2022-12-19 | 1.950 | 1.950 | 1.900 | 1.920 | 1.865 | 576,000 |
| 2022-12-16 | 1.860 | 1.950 | 1.800 | 1.950 | 1.894 | 1,705,200 |
| 2022-12-15 | 1.890 | 1.890 | 1.820 | 1.830 | 1.777 | 1,624,000 |
| 2022-12-14 | 1.890 | 1.890 | 1.840 | 1.850 | 1.797 | 902,000 |
| 2022-12-13 | 1.860 | 1.870 | 1.830 | 1.850 | 1.797 | 2,092,000 |
| 2022-12-12 | 1.770 | 1.850 | 1.770 | 1.840 | 1.787 | 1,426,800 |
| 2022-12-09 | 1.840 | 1.840 | 1.800 | 1.830 | 1.777 | 1,180,400 |
| 2022-12-08 | 1.890 | 1.890 | 1.800 | 1.830 | 1.777 | 1,552,000 |
| 2022-12-07 | 1.910 | 1.910 | 1.820 | 1.840 | 1.787 | 1,299,600 |
| 2022-12-06 | 1.930 | 1.930 | 1.800 | 1.890 | 1.836 | 2,108,000 |
| 2022-12-05 | 1.920 | 1.940 | 1.860 | 1.900 | 1.845 | 2,324,800 |
| 2022-12-02 | 1.940 | 1.980 | 1.900 | 1.950 | 1.894 | 1,720,000 |
| 2022-12-01 | 2.000 | 2.000 | 1.940 | 2.000 | 1.942 | 3,100,800 |
| 2022-11-30 | 2.080 | 2.080 | 1.900 | 2.000 | 1.942 | 3,380,400 |
| 2022-11-29 | 1.880 | 2.000 | 1.660 | 2.000 | 1.942 | 5,808,205 |
| 2022-11-28 | 1.550 | 1.990 | 1.430 | 1.890 | 1.836 | 3,502,000 |
| 2022-11-25 | 1.350 | 1.560 | 1.350 | 1.450 | 1.408 | 2,093,600 |
| 2022-11-24 | 1.320 | 1.380 | 1.310 | 1.350 | 1.311 | 1,212,000 |
| 2022-11-23 | 1.200 | 1.420 | 1.170 | 1.320 | 1.282 | 1,452,000 |
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.