Dafeng Port Heshun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.340	0.340	0.340	0.340	0.340	0
2024-02-14	0.345	0.345	0.345	0.345	0.345	0
2024-02-09	0.345	0.345	0.345	0.345	0.345	0
2024-02-08	0.345	0.345	0.345	0.345	0.345	0
2024-02-07	0.360	0.360	0.360	0.360	0.360	220,000
2024-02-06	0.365	0.365	0.365	0.365	0.365	10,000
2024-02-05	0.375	0.375	0.375	0.375	0.375	0
2024-02-02	0.380	0.380	0.380	0.380	0.380	0
2024-02-01	0.380	0.380	0.380	0.380	0.380	0
2024-01-31	0.385	0.385	0.380	0.380	0.380	475,000
2024-01-30	0.385	0.385	0.385	0.385	0.385	0
2024-01-29	0.385	0.385	0.385	0.385	0.385	0
2024-01-26	0.380	0.385	0.380	0.385	0.385	780,000
2024-01-25	0.380	0.380	0.380	0.380	0.380	310,000
2024-01-24	0.365	0.365	0.365	0.365	0.365	0
2024-01-23	0.375	0.375	0.365	0.365	0.365	490,000
2024-01-22	0.375	0.375	0.375	0.375	0.375	220,000
2024-01-19	0.375	0.385	0.375	0.385	0.385	680,000
2024-01-18	0.360	0.370	0.360	0.370	0.370	140,000
2024-01-17	0.395	0.395	0.380	0.380	0.380	750,000
2024-01-16	0.400	0.405	0.365	0.395	0.395	6,190,000
2024-01-15	0.385	0.385	0.385	0.385	0.385	360,000
2024-01-12	0.385	0.385	0.385	0.385	0.385	0
2024-01-11	0.390	0.390	0.350	0.385	0.385	580,000
2024-01-10	0.385	0.385	0.385	0.385	0.385	90,000
2024-01-09	0.405	0.405	0.400	0.400	0.400	1,380,000
2024-01-08	0.400	0.400	0.400	0.400	0.400	1,520,000
2024-01-05	0.405	0.405	0.405	0.405	0.405	130,000
2024-01-04	0.400	0.405	0.400	0.405	0.405	560,000
2024-01-03	0.400	0.400	0.395	0.400	0.400	1,820,000
2024-01-02	0.415	0.420	0.400	0.400	0.400	1,060,000
2023-12-29	0.400	0.410	0.400	0.410	0.410	1,360,000
2023-12-28	0.390	0.390	0.390	0.390	0.390	0
2023-12-27	0.405	0.405	0.385	0.385	0.385	1,870,000
2023-12-22	0.400	0.435	0.395	0.400	0.400	1,040,000
2023-12-21	0.390	0.390	0.380	0.390	0.390	130,000
2023-12-20	0.380	0.380	0.380	0.380	0.380	0
2023-12-19	0.415	0.415	0.370	0.370	0.370	640,000
2023-12-18	0.380	0.380	0.370	0.380	0.380	550,000
2023-12-15	0.380	0.380	0.380	0.380	0.380	370,000
2023-12-14	0.385	0.385	0.380	0.380	0.380	1,250,000
2023-12-13	0.380	0.380	0.380	0.380	0.380	130,000
2023-12-12	0.370	0.390	0.370	0.390	0.390	300,000
2023-12-11	0.400	0.400	0.360	0.390	0.390	1,720,000
2023-12-08	0.410	0.410	0.360	0.400	0.400	1,810,000
2023-12-07	0.390	0.390	0.390	0.390	0.390	0
2023-12-06	0.345	0.395	0.345	0.390	0.390	740,000
2023-12-05	0.390	0.395	0.390	0.395	0.395	950,000
2023-12-04	0.420	0.420	0.400	0.400	0.400	130,000
2023-12-01	0.400	0.400	0.400	0.400	0.400	310,000
2023-11-30	0.380	0.415	0.380	0.400	0.400	910,000
2023-11-29	0.385	0.385	0.360	0.375	0.375	160,000
2023-11-28	0.340	0.385	0.330	0.380	0.380	1,290,000
2023-11-27	0.385	0.385	0.375	0.380	0.380	420,000
2023-11-24	0.390	0.395	0.375	0.375	0.375	490,000
2023-11-23	0.410	0.410	0.375	0.375	0.375	950,000
2023-11-22	0.370	0.390	0.370	0.390	0.390	60,000
2023-11-21	0.380	0.400	0.380	0.385	0.385	300,000
2023-11-20	0.410	0.410	0.390	0.390	0.390	620,000
2023-11-17	0.420	0.440	0.380	0.380	0.380	1,970,000

← NewerPage 12 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.