Dafeng Port Heshun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.440	0.440	0.440	0.440	0.440	0
2025-08-04	0.440	0.440	0.440	0.440	0.440	0
2025-08-01	0.440	0.440	0.440	0.440	0.440	0
2025-07-31	0.440	0.440	0.440	0.440	0.440	10,000
2025-07-30	0.440	0.440	0.440	0.440	0.440	0
2025-07-29	0.440	0.440	0.440	0.440	0.440	0
2025-07-28	0.440	0.440	0.440	0.440	0.440	0
2025-07-25	0.440	0.440	0.440	0.440	0.440	50,000
2025-07-24	0.440	0.440	0.440	0.440	0.440	0
2025-07-23	0.445	0.445	0.440	0.440	0.440	140,000
2025-07-22	0.450	0.450	0.445	0.445	0.445	100,000
2025-07-21	0.435	0.435	0.435	0.435	0.435	0
2025-07-18	0.435	0.435	0.435	0.435	0.435	0
2025-07-17	0.435	0.435	0.435	0.435	0.435	0
2025-07-16	0.435	0.435	0.435	0.435	0.435	10,000
2025-07-15	0.370	0.395	0.370	0.395	0.395	10,000
2025-07-14	0.440	0.440	0.435	0.435	0.435	60,000
2025-07-11	0.435	0.435	0.435	0.435	0.435	160,000
2025-07-10	0.440	0.440	0.440	0.440	0.440	0
2025-07-09	0.440	0.440	0.440	0.440	0.440	0
2025-07-08	0.440	0.440	0.440	0.440	0.440	0
2025-07-07	0.440	0.440	0.440	0.440	0.440	10,000
2025-07-04	0.400	0.460	0.390	0.440	0.440	210,000
2025-07-03	0.420	0.420	0.420	0.420	0.420	0
2025-07-02	0.395	0.420	0.395	0.420	0.420	320,000
2025-06-30	0.395	0.395	0.390	0.390	0.390	260,000
2025-06-27	0.415	0.415	0.405	0.410	0.410	610,000
2025-06-26	0.410	0.410	0.410	0.410	0.410	60,000
2025-06-25	0.410	0.410	0.410	0.410	0.410	60,000
2025-06-24	0.400	0.400	0.400	0.400	0.400	0
2025-06-23	0.395	0.395	0.395	0.395	0.395	0
2025-06-20	0.395	0.395	0.395	0.395	0.395	0
2025-06-19	0.395	0.395	0.395	0.395	0.395	0
2025-06-18	0.395	0.395	0.395	0.395	0.395	10,000
2025-06-17	0.400	0.405	0.400	0.405	0.405	510,000
2025-06-16	0.430	0.430	0.430	0.430	0.430	20,000
2025-06-13	0.430	0.430	0.430	0.430	0.430	410,000
2025-06-12	0.440	0.440	0.430	0.430	0.430	360,000
2025-06-11	0.445	0.445	0.445	0.445	0.445	0
2025-06-10	0.450	0.450	0.445	0.445	0.445	330,000
2025-06-09	0.445	0.445	0.445	0.445	0.445	10,000
2025-06-06	0.455	0.455	0.455	0.455	0.455	360,000
2025-06-05	0.460	0.460	0.460	0.460	0.460	0
2025-06-04	0.460	0.460	0.460	0.460	0.460	170,000
2025-06-03	0.450	0.450	0.450	0.450	0.450	330,000
2025-06-02	0.400	0.405	0.400	0.405	0.405	10,000
2025-05-30	0.445	0.445	0.445	0.445	0.445	30,000
2025-05-29	0.445	0.445	0.445	0.445	0.445	30,000
2025-05-28	0.450	0.450	0.450	0.450	0.450	0
2025-05-27	0.450	0.450	0.450	0.450	0.450	0
2025-05-26	0.450	0.450	0.450	0.450	0.450	60,000
2025-05-23	0.455	0.455	0.450	0.450	0.450	60,000
2025-05-22	0.460	0.460	0.455	0.455	0.455	50,000
2025-05-21	0.465	0.465	0.460	0.460	0.460	40,000
2025-05-20	0.465	0.465	0.455	0.465	0.465	490,000
2025-05-19	0.420	0.425	0.420	0.425	0.425	140,000
2025-05-16	0.420	0.435	0.420	0.435	0.435	50,000
2025-05-15	0.420	0.420	0.420	0.420	0.420	0
2025-05-14	0.410	0.410	0.410	0.410	0.410	0
2025-05-13	0.460	0.475	0.460	0.475	0.475	70,000

← NewerPage 6 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.