China Shenghai Food Holdings Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 0.355 | 0.365 | 0.350 | 0.365 | 0.355 | 292,000 |
| 2024-11-06 | 0.340 | 0.385 | 0.330 | 0.380 | 0.369 | 7,756,800 |
| 2024-11-05 | 0.325 | 0.340 | 0.325 | 0.330 | 0.321 | 940,000 |
| 2024-11-04 | 0.320 | 0.325 | 0.315 | 0.325 | 0.316 | 924,000 |
| 2024-11-01 | 0.325 | 0.330 | 0.320 | 0.330 | 0.321 | 108,000 |
| 2024-10-31 | 0.330 | 0.335 | 0.320 | 0.335 | 0.325 | 176,000 |
| 2024-10-30 | 0.330 | 0.330 | 0.320 | 0.330 | 0.321 | 488,000 |
| 2024-10-29 | 0.315 | 0.330 | 0.310 | 0.330 | 0.321 | 1,048,000 |
| 2024-10-28 | 0.300 | 0.345 | 0.300 | 0.320 | 0.311 | 1,500,000 |
| 2024-10-25 | 0.295 | 0.305 | 0.295 | 0.305 | 0.296 | 276,800 |
| 2024-10-24 | 0.300 | 0.310 | 0.295 | 0.305 | 0.296 | 548,000 |
| 2024-10-23 | 0.325 | 0.325 | 0.295 | 0.305 | 0.296 | 1,556,000 |
| 2024-10-22 | 0.310 | 0.330 | 0.300 | 0.315 | 0.306 | 2,744,000 |
| 2024-10-21 | 0.290 | 0.430 | 0.290 | 0.325 | 0.316 | 15,653,200 |
| 2024-10-18 | 0.285 | 0.295 | 0.250 | 0.290 | 0.282 | 1,636,000 |
| 2024-10-17 | 0.275 | 0.285 | 0.265 | 0.285 | 0.277 | 626,000 |
| 2024-10-16 | 0.270 | 0.285 | 0.265 | 0.285 | 0.277 | 652,000 |
| 2024-10-15 | 0.285 | 0.295 | 0.280 | 0.290 | 0.282 | 516,000 |
| 2024-10-14 | 0.295 | 0.295 | 0.285 | 0.290 | 0.282 | 648,000 |
| 2024-10-10 | 0.315 | 0.315 | 0.285 | 0.300 | 0.291 | 1,844,000 |
| 2024-10-09 | 0.325 | 0.325 | 0.305 | 0.310 | 0.301 | 1,168,000 |
| 2024-10-08 | 0.325 | 0.335 | 0.300 | 0.330 | 0.321 | 1,600,000 |
| 2024-10-07 | 0.350 | 0.350 | 0.320 | 0.335 | 0.325 | 1,728,000 |
| 2024-10-04 | 0.300 | 0.385 | 0.290 | 0.350 | 0.340 | 7,700,000 |
| 2024-10-03 | 0.315 | 0.315 | 0.295 | 0.300 | 0.291 | 1,188,000 |
| 2024-10-02 | 0.335 | 0.360 | 0.310 | 0.315 | 0.306 | 4,212,000 |
| 2024-09-30 | 0.360 | 0.360 | 0.285 | 0.320 | 0.311 | 11,692,400 |
| 2024-09-27 | 0.385 | 0.390 | 0.360 | 0.365 | 0.355 | 5,000,000 |
| 2024-09-26 | 0.370 | 0.395 | 0.360 | 0.395 | 0.384 | 2,872,000 |
| 2024-09-25 | 0.390 | 0.435 | 0.370 | 0.380 | 0.369 | 7,948,400 |
| 2024-09-24 | 0.530 | 0.530 | 0.365 | 0.390 | 0.379 | 21,298,000 |
| 2024-09-23 | 1.650 | 1.670 | 0.360 | 0.540 | 0.524 | 62,296,000 |
| 2024-09-20 | 1.640 | 1.680 | 1.590 | 1.680 | 1.632 | 2,596,000 |
| 2024-09-19 | 1.670 | 1.690 | 1.640 | 1.640 | 1.593 | 3,416,000 |
| 2024-09-17 | 1.650 | 1.700 | 1.640 | 1.700 | 1.651 | 2,850,400 |
| 2024-09-16 | 1.600 | 1.700 | 1.580 | 1.680 | 1.632 | 2,940,000 |
| 2024-09-13 | 1.610 | 1.630 | 1.590 | 1.630 | 1.583 | 3,376,000 |
| 2024-09-12 | 1.600 | 1.630 | 1.600 | 1.620 | 1.573 | 3,376,000 |
| 2024-09-11 | 1.580 | 1.610 | 1.570 | 1.610 | 1.564 | 3,336,000 |
| 2024-09-10 | 1.610 | 1.630 | 1.550 | 1.590 | 1.544 | 2,360,000 |
| 2024-09-09 | 1.560 | 1.630 | 1.540 | 1.620 | 1.573 | 4,316,000 |
| 2024-09-05 | 1.530 | 1.590 | 1.530 | 1.590 | 1.544 | 3,584,000 |
| 2024-09-04 | 1.520 | 1.550 | 1.510 | 1.550 | 1.505 | 4,240,000 |
| 2024-09-03 | 1.490 | 1.530 | 1.490 | 1.520 | 1.476 | 2,608,400 |
| 2024-09-02 | 1.500 | 1.540 | 1.480 | 1.520 | 1.476 | 3,572,000 |
| 2024-08-30 | 1.480 | 1.520 | 1.470 | 1.520 | 1.476 | 2,712,000 |
| 2024-08-29 | 1.480 | 1.530 | 1.480 | 1.520 | 1.476 | 2,900,000 |
| 2024-08-28 | 1.490 | 1.520 | 1.480 | 1.520 | 1.476 | 2,880,000 |
| 2024-08-27 | 1.500 | 1.500 | 1.480 | 1.490 | 1.447 | 3,116,000 |
| 2024-08-26 | 1.500 | 1.530 | 1.460 | 1.490 | 1.447 | 2,789,200 |
| 2024-08-23 | 1.470 | 1.500 | 1.470 | 1.500 | 1.457 | 3,340,000 |
| 2024-08-22 | 1.460 | 1.540 | 1.460 | 1.500 | 1.457 | 2,228,000 |
| 2024-08-21 | 1.470 | 1.500 | 1.460 | 1.490 | 1.447 | 3,108,000 |
| 2024-08-20 | 1.490 | 1.580 | 1.440 | 1.470 | 1.428 | 4,460,000 |
| 2024-08-19 | 1.550 | 1.580 | 1.470 | 1.470 | 1.428 | 2,416,000 |
| 2024-08-16 | 1.550 | 1.590 | 1.530 | 1.570 | 1.525 | 4,442,000 |
| 2024-08-15 | 1.550 | 1.580 | 1.540 | 1.580 | 1.534 | 3,588,000 |
| 2024-08-14 | 1.520 | 1.580 | 1.520 | 1.580 | 1.534 | 3,360,000 |
| 2024-08-13 | 1.540 | 1.550 | 1.510 | 1.510 | 1.466 | 3,928,000 |
| 2024-08-12 | 1.560 | 1.580 | 1.510 | 1.580 | 1.534 | 3,724,000 |
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.