Dafeng Port Heshun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.425	0.425	0.400	0.405	0.405	1,080,000
2023-11-15	0.390	0.410	0.380	0.405	0.405	1,130,000
2023-11-14	0.410	0.410	0.385	0.395	0.395	2,930,000
2023-11-13	0.425	0.440	0.400	0.410	0.410	2,310,000
2023-11-10	0.460	0.460	0.430	0.430	0.430	6,080,000
2023-11-09	0.420	0.425	0.420	0.425	0.425	60,000
2023-11-08	0.420	0.430	0.410	0.420	0.420	4,340,000
2023-11-07	0.410	0.470	0.410	0.425	0.425	3,060,000
2023-11-06	0.410	0.420	0.410	0.410	0.410	5,230,000
2023-11-03	0.430	0.430	0.360	0.425	0.425	4,600,000
2023-11-02	0.430	0.430	0.415	0.420	0.420	9,950,000
2023-11-01	0.445	0.445	0.420	0.430	0.430	5,940,000
2023-10-31	0.445	0.445	0.410	0.410	0.410	2,570,000
2023-10-30	0.480	0.480	0.375	0.400	0.400	3,750,000
2023-10-27	0.395	0.430	0.380	0.420	0.420	4,990,000
2023-10-26	0.360	0.395	0.360	0.395	0.395	1,690,000
2023-10-25	0.350	0.360	0.345	0.360	0.360	3,890,000
2023-10-24	0.350	0.365	0.340	0.340	0.340	3,490,000
2023-10-20	0.355	0.400	0.335	0.340	0.340	14,260,000
2023-10-19	0.355	0.355	0.330	0.355	0.355	1,560,000
2023-10-18	0.330	0.330	0.330	0.330	0.330	1,010,000
2023-10-17	0.355	0.355	0.300	0.330	0.330	3,190,000
2023-10-16	0.340	0.340	0.340	0.340	0.340	180,000
2023-10-13	0.300	0.365	0.300	0.345	0.345	4,250,000
2023-10-12	0.340	0.370	0.300	0.300	0.300	7,830,000
2023-10-11	0.300	0.300	0.220	0.300	0.300	1,870,000
2023-10-10	0.300	0.300	0.285	0.300	0.300	840,000
2023-10-09	0.350	0.380	0.255	0.285	0.285	100,000
2023-10-06	0.300	0.300	0.300	0.300	0.300	170,000
2023-10-05	0.300	0.300	0.300	0.300	0.300	2,060,000
2023-10-04	0.310	0.420	0.295	0.295	0.295	300,000
2023-10-03	0.295	0.295	0.295	0.295	0.295	510,000
2023-09-29	0.320	0.320	0.290	0.290	0.290	130,000
2023-09-28	0.340	0.340	0.295	0.300	0.300	3,810,000
2023-09-27	0.300	0.335	0.265	0.300	0.300	2,920,000
2023-09-26	0.325	0.340	0.310	0.310	0.310	1,410,000
2023-09-25	0.260	0.340	0.260	0.310	0.310	1,950,000
2023-09-22	0.265	0.265	0.244	0.260	0.260	2,800,000
2023-09-21	0.246	0.246	0.228	0.234	0.234	1,190,000
2023-09-20	0.244	0.244	0.220	0.227	0.227	3,570,000
2023-09-19	0.250	0.250	0.216	0.220	0.220	1,970,000
2023-09-18	0.228	0.250	0.202	0.218	0.218	3,650,000
2023-09-15	0.188	0.233	0.178	0.228	0.228	5,100,000
2023-09-14	0.171	0.182	0.171	0.182	0.182	2,610,000
2023-09-13	0.169	0.169	0.169	0.169	0.169	520,000
2023-09-12	0.170	0.177	0.160	0.169	0.169	3,970,000
2023-09-11	0.154	0.169	0.154	0.168	0.168	680,000
2023-09-07	0.167	0.167	0.146	0.160	0.160	2,770,000
2023-09-06	0.170	0.175	0.156	0.159	0.159	2,950,000
2023-09-05	0.180	0.180	0.180	0.180	0.180	3,050,000
2023-09-04	0.170	0.179	0.165	0.177	0.177	3,350,000
2023-09-01	0.176	0.176	0.176	0.176	0.176	0
2023-08-31	0.176	0.176	0.176	0.176	0.176	4,550,000
2023-08-30	0.179	0.179	0.168	0.178	0.178	3,710,000
2023-08-29	0.181	0.181	0.179	0.179	0.179	150,000
2023-08-28	0.180	0.180	0.178	0.178	0.178	80,000
2023-08-25	0.181	0.181	0.179	0.179	0.179	170,000
2023-08-24	0.185	0.185	0.179	0.179	0.179	310,000
2023-08-23	0.179	0.179	0.178	0.178	0.178	200,000
2023-08-22	0.181	0.181	0.180	0.180	0.180	170,000

← NewerPage 13 of 20 · 1,143 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.