Dafeng Port Heshun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.470	0.470	0.470	0.470	0.470	910,000
2025-05-09	0.470	0.470	0.470	0.470	0.470	0
2025-05-08	0.470	0.470	0.470	0.470	0.470	0
2025-05-07	0.470	0.470	0.470	0.470	0.470	0
2025-05-06	0.470	0.470	0.470	0.470	0.470	0
2025-05-02	0.475	0.480	0.470	0.480	0.480	170,000
2025-04-30	0.470	0.475	0.470	0.475	0.475	490,000
2025-04-29	0.470	0.470	0.470	0.470	0.470	0
2025-04-28	0.470	0.470	0.470	0.470	0.470	30,000
2025-04-25	0.475	0.475	0.445	0.475	0.475	20,000
2025-04-24	0.485	0.485	0.475	0.475	0.475	40,000
2025-04-23	0.485	0.485	0.485	0.485	0.485	0
2025-04-22	0.490	0.490	0.490	0.490	0.490	0
2025-04-17	0.490	0.490	0.490	0.490	0.490	50,000
2025-04-16	0.395	0.500	0.395	0.495	0.495	100,000
2025-04-15	0.375	0.375	0.375	0.375	0.375	0
2025-04-14	0.370	0.370	0.370	0.370	0.370	40,000
2025-04-11	0.405	0.405	0.405	0.405	0.405	30,000
2025-04-10	0.415	0.415	0.410	0.410	0.410	110,000
2025-04-09	0.430	0.430	0.415	0.415	0.415	50,000
2025-04-08	0.435	0.435	0.435	0.435	0.435	0
2025-04-07	0.440	0.440	0.440	0.440	0.440	20,000
2025-04-03	0.450	0.450	0.450	0.450	0.450	0
2025-04-02	0.450	0.450	0.450	0.450	0.450	20,000
2025-04-01	0.455	0.460	0.455	0.460	0.460	170,000
2025-03-31	0.470	0.470	0.460	0.460	0.460	50,000
2025-03-28	0.470	0.470	0.470	0.470	0.470	0
2025-03-27	0.470	0.470	0.470	0.470	0.470	100,000
2025-03-26	0.470	0.470	0.470	0.470	0.470	20,000
2025-03-25	0.465	0.465	0.465	0.465	0.465	20,000
2025-03-24	0.465	0.465	0.465	0.465	0.465	1,128
2025-03-21	0.465	0.465	0.465	0.465	0.465	610,000
2025-03-20	0.470	0.470	0.470	0.470	0.470	200,000
2025-03-19	0.475	0.475	0.475	0.475	0.475	1,380,000
2025-03-18	0.475	0.480	0.475	0.480	0.480	3,660,000
2025-03-17	0.480	0.480	0.475	0.475	0.475	14,100,000
2025-03-14	0.475	0.480	0.475	0.480	0.480	100,000
2025-03-13	0.475	0.475	0.475	0.475	0.475	6,960,000
2025-03-12	0.480	0.480	0.475	0.475	0.475	880,000
2025-03-11	0.475	0.480	0.475	0.480	0.480	490,000
2025-03-10	0.475	0.475	0.475	0.475	0.475	130,000
2025-03-07	0.475	0.475	0.475	0.475	0.475	2,210,000
2025-03-06	0.475	0.475	0.475	0.475	0.475	6,340,000
2025-03-05	0.475	0.475	0.475	0.475	0.475	580,000
2025-03-04	0.475	0.480	0.475	0.475	0.475	24,890,000
2025-03-03	0.475	0.475	0.475	0.475	0.475	55,650,000
2025-02-28	0.475	0.480	0.475	0.475	0.475	63,070,000
2025-02-27	0.475	0.475	0.475	0.475	0.475	2,900,000
2025-02-26	0.470	0.475	0.470	0.475	0.475	2,450,000
2025-02-25	0.470	0.475	0.470	0.470	0.470	720,000
2025-02-24	0.470	0.475	0.470	0.475	0.475	90,000
2025-02-21	0.470	0.475	0.470	0.475	0.475	590,000
2025-02-20	0.475	0.475	0.475	0.475	0.475	0
2025-02-19	0.475	0.475	0.475	0.475	0.475	640,000
2025-02-18	0.470	0.470	0.470	0.470	0.470	930,000
2025-02-17	0.470	0.470	0.470	0.470	0.470	1,600,000
2025-02-14	0.475	0.475	0.475	0.475	0.475	790,000
2025-02-13	0.475	0.475	0.475	0.475	0.475	0
2025-02-12	0.475	0.475	0.475	0.475	0.475	0
2025-02-11	0.470	0.475	0.470	0.475	0.475	2,020,000

← NewerPage 7 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.