Dafeng Port Heshun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.360	0.360	0.360	0.360	0.360	1,640,000
2024-05-14	0.360	0.360	0.360	0.360	0.360	1,690,000
2024-05-13	0.360	0.360	0.360	0.360	0.360	0
2024-05-10	0.360	0.360	0.360	0.360	0.360	0
2024-05-09	0.360	0.360	0.355	0.360	0.360	270,000
2024-05-08	0.360	0.360	0.360	0.360	0.360	10,000
2024-05-07	0.365	0.365	0.360	0.360	0.360	410,000
2024-05-06	0.335	0.340	0.335	0.335	0.335	290,000
2024-05-03	0.355	0.355	0.355	0.355	0.355	150,000
2024-05-02	0.350	0.355	0.350	0.355	0.355	110,000
2024-04-30	0.355	0.355	0.355	0.355	0.355	0
2024-04-29	0.355	0.355	0.355	0.355	0.355	0
2024-04-26	0.355	0.355	0.350	0.355	0.355	640,000
2024-04-25	0.355	0.355	0.355	0.355	0.355	100,000
2024-04-24	0.355	0.355	0.355	0.355	0.355	0
2024-04-23	0.355	0.355	0.355	0.355	0.355	250,000
2024-04-22	0.380	0.380	0.380	0.380	0.380	0
2024-04-19	0.380	0.380	0.380	0.380	0.380	10,000
2024-04-18	0.355	0.355	0.355	0.355	0.355	40,000
2024-04-17	0.350	0.350	0.350	0.350	0.350	1,550,000
2024-04-16	0.350	0.355	0.350	0.355	0.355	70,000
2024-04-15	0.350	0.350	0.350	0.350	0.350	60,000
2024-04-12	0.350	0.350	0.350	0.350	0.350	70,000
2024-04-11	0.355	0.355	0.355	0.355	0.355	280,000
2024-04-10	0.300	0.355	0.300	0.355	0.355	130,000
2024-04-09	0.350	0.370	0.350	0.360	0.360	2,330,000
2024-04-08	0.350	0.385	0.340	0.380	0.380	280,000
2024-04-05	0.390	0.390	0.198	0.340	0.340	180,000
2024-04-03	0.355	0.355	0.355	0.355	0.355	0
2024-04-02	0.350	0.350	0.350	0.350	0.350	1,000,000
2024-03-28	0.355	0.355	0.355	0.355	0.355	2,010,000
2024-03-27	0.365	0.365	0.365	0.365	0.365	0
2024-03-26	0.365	0.365	0.365	0.365	0.365	0
2024-03-25	0.370	0.370	0.365	0.365	0.365	110,000
2024-03-22	0.375	0.375	0.375	0.375	0.375	0
2024-03-21	0.365	0.375	0.365	0.375	0.375	690,000
2024-03-20	0.375	0.375	0.375	0.375	0.375	0
2024-03-19	0.375	0.375	0.375	0.375	0.375	0
2024-03-18	0.375	0.375	0.375	0.375	0.375	0
2024-03-15	0.375	0.375	0.375	0.375	0.375	20,000
2024-03-14	0.355	0.355	0.355	0.355	0.355	100,000
2024-03-13	0.350	0.365	0.350	0.365	0.365	490,000
2024-03-12	0.380	0.380	0.375	0.375	0.375	1,030,000
2024-03-11	0.390	0.390	0.380	0.380	0.380	1,350,000
2024-03-08	0.390	0.390	0.380	0.380	0.380	930,000
2024-03-07	0.385	0.385	0.380	0.385	0.385	1,210,000
2024-03-06	0.375	0.385	0.375	0.385	0.385	210,000
2024-03-05	0.415	0.415	0.375	0.375	0.375	3,010,000
2024-03-04	0.355	0.400	0.355	0.395	0.395	850,000
2024-03-01	0.290	0.330	0.290	0.330	0.330	1,730,000
2024-02-29	0.290	0.290	0.290	0.290	0.290	0
2024-02-28	0.290	0.290	0.290	0.290	0.290	710,000
2024-02-27	0.295	0.295	0.295	0.295	0.295	280,000
2024-02-26	0.315	0.315	0.310	0.310	0.310	310,000
2024-02-23	0.290	0.290	0.285	0.285	0.285	580,000
2024-02-22	0.290	0.295	0.290	0.295	0.295	1,030,000
2024-02-21	0.320	0.320	0.300	0.300	0.300	280,000
2024-02-20	0.315	0.320	0.295	0.320	0.320	260,000
2024-02-19	0.345	0.345	0.310	0.320	0.320	140,000
2024-02-16	0.315	0.325	0.315	0.325	0.325	50,000

← NewerPage 11 of 20 · 1,141 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.