China Shenghai Food Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.570	0.770	0.570	0.730	0.709	4,393,200
2022-08-25	0.485	0.560	0.460	0.560	0.544	1,808,000
2022-08-24	0.455	0.490	0.440	0.485	0.471	160,000
2022-08-23	0.495	0.500	0.440	0.440	0.427	324,000
2022-08-22	0.430	0.430	0.430	0.430	0.418	0
2022-08-19	0.430	0.430	0.430	0.430	0.418	0
2022-08-18	0.430	0.430	0.430	0.430	0.418	0
2022-08-17	0.430	0.430	0.430	0.430	0.418	8,000
2022-08-16	0.435	0.435	0.435	0.435	0.423	0
2022-08-15	0.435	0.435	0.435	0.435	0.423	0
2022-08-12	0.435	0.435	0.435	0.435	0.423	0
2022-08-11	0.435	0.435	0.435	0.435	0.423	12,000
2022-08-10	0.435	0.435	0.435	0.435	0.423	16,000
2022-08-09	0.440	0.440	0.435	0.435	0.423	52,000
2022-08-08	0.435	0.435	0.435	0.435	0.423	8,000
2022-08-05	0.415	0.440	0.390	0.440	0.427	184,000
2022-08-04	0.425	0.435	0.425	0.435	0.423	32,000
2022-08-03	0.445	0.445	0.445	0.445	0.432	16,000
2022-08-02	0.450	0.450	0.435	0.435	0.423	8,000
2022-08-01	0.450	0.460	0.450	0.460	0.447	68,000
2022-07-29	0.480	0.480	0.475	0.480	0.466	92,000
2022-07-28	0.470	0.490	0.470	0.480	0.466	28,000
2022-07-27	0.470	0.470	0.470	0.470	0.456	24,000
2022-07-26	0.480	0.480	0.480	0.480	0.466	0
2022-07-25	0.485	0.485	0.485	0.485	0.471	0
2022-07-22	0.485	0.485	0.485	0.485	0.471	0
2022-07-21	0.485	0.485	0.485	0.485	0.471	0
2022-07-20	0.485	0.485	0.485	0.485	0.471	0
2022-07-19	0.495	0.495	0.495	0.495	0.481	4,000
2022-07-18	0.460	0.490	0.435	0.490	0.476	40,000
2022-07-15	0.480	0.480	0.470	0.470	0.456	92,000
2022-07-14	0.460	0.460	0.460	0.460	0.447	16,000
2022-07-13	0.455	0.460	0.455	0.460	0.447	8,000
2022-07-12	0.530	0.530	0.490	0.490	0.476	44,000
2022-07-11	0.520	0.520	0.495	0.495	0.481	16,000
2022-07-08	0.470	0.520	0.470	0.500	0.486	28,000
2022-07-07	0.450	0.450	0.450	0.450	0.437	8,000
2022-07-06	0.475	0.475	0.475	0.475	0.461	0
2022-07-05	0.475	0.475	0.475	0.475	0.461	0
2022-07-04	0.470	0.520	0.470	0.475	0.461	28,000
2022-06-30	0.495	0.500	0.470	0.470	0.456	48,000
2022-06-29	0.490	0.490	0.490	0.490	0.476	0
2022-06-28	0.490	0.490	0.490	0.490	0.476	92,000
2022-06-27	0.495	0.495	0.490	0.490	0.476	24,000
2022-06-24	0.490	0.495	0.465	0.495	0.481	48,000
2022-06-23	0.470	0.495	0.470	0.495	0.481	76,000
2022-06-22	0.440	0.450	0.440	0.450	0.437	20,000
2022-06-21	0.450	0.450	0.450	0.450	0.437	0
2022-06-20	0.435	0.440	0.435	0.440	0.427	12,800
2022-06-17	0.450	0.450	0.450	0.450	0.437	80,000
2022-06-16	0.450	0.460	0.445	0.455	0.442	396,000
2022-06-15	0.470	0.470	0.460	0.460	0.447	40,000
2022-06-14	0.485	0.485	0.470	0.470	0.456	100,000
2022-06-13	0.470	0.475	0.465	0.475	0.461	204,000
2022-06-10	0.465	0.465	0.465	0.465	0.452	13,200
2022-06-09	0.490	0.490	0.485	0.485	0.471	84,000
2022-06-08	0.485	0.510	0.455	0.480	0.466	608,000
2022-06-07	0.490	0.490	0.490	0.490	0.476	124,000
2022-06-06	0.450	0.500	0.450	0.490	0.476	184,000
2022-06-02	0.480	0.520	0.480	0.490	0.476	400,000

← NewerPage 18 of 21 · 1,229 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.