Dafeng Port Heshun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.470	0.475	0.470	0.470	0.470	1,240,000
2025-02-07	0.475	0.475	0.470	0.475	0.475	30,000
2025-02-06	0.475	0.475	0.470	0.470	0.470	960,000
2025-02-05	0.470	0.470	0.470	0.470	0.470	1,340,000
2025-02-04	0.470	0.470	0.470	0.470	0.470	1,530,000
2025-02-03	0.470	0.475	0.470	0.470	0.470	4,060,000
2025-01-28	0.475	0.475	0.475	0.475	0.475	1,750,000
2025-01-27	0.475	0.475	0.470	0.470	0.470	850,000
2025-01-24	0.470	0.475	0.470	0.470	0.470	5,840,000
2025-01-23	0.475	0.475	0.470	0.475	0.475	650,000
2025-01-22	0.475	0.475	0.470	0.475	0.475	60,000
2025-01-21	0.475	0.475	0.470	0.475	0.475	60,000
2025-01-20	0.470	0.475	0.470	0.470	0.470	7,800,000
2025-01-17	0.470	0.470	0.470	0.470	0.470	820,000
2025-01-16	0.470	0.475	0.470	0.475	0.475	8,260,000
2025-01-15	0.470	0.475	0.465	0.470	0.470	8,010,000
2025-01-14	0.465	0.470	0.460	0.470	0.470	6,680,000
2025-01-13	0.470	0.475	0.460	0.465	0.465	9,840,000
2025-01-10	0.475	0.480	0.465	0.470	0.470	8,530,000
2025-01-09	0.470	0.475	0.470	0.475	0.475	7,300,000
2025-01-08	0.470	0.470	0.465	0.470	0.470	6,250,000
2025-01-07	0.470	0.470	0.465	0.470	0.470	5,370,000
2025-01-06	0.465	0.475	0.465	0.465	0.465	770,000
2025-01-03	0.465	0.470	0.460	0.470	0.470	3,530,000
2025-01-02	0.455	0.475	0.450	0.465	0.465	14,430,000
2024-12-31	0.430	0.430	0.430	0.430	0.430	340,000
2024-12-30	0.430	0.430	0.415	0.430	0.430	840,000
2024-12-27	0.430	0.445	0.420	0.445	0.445	1,410,000
2024-12-24	0.430	0.430	0.430	0.430	0.430	0
2024-12-23	0.420	0.440	0.420	0.440	0.440	160,000
2024-12-20	0.435	0.435	0.420	0.420	0.420	170,000
2024-12-19	0.430	0.430	0.430	0.430	0.430	300,000
2024-12-18	0.450	0.450	0.405	0.430	0.430	430,000
2024-12-17	0.390	0.390	0.390	0.390	0.390	0
2024-12-16	0.375	0.375	0.375	0.375	0.375	0
2024-12-13	0.320	0.400	0.320	0.340	0.340	2,230,000
2024-12-12	0.420	0.420	0.410	0.410	0.410	2,040,000
2024-12-11	0.430	0.430	0.410	0.410	0.410	1,530,000
2024-12-10	0.410	0.410	0.410	0.410	0.410	0
2024-12-09	0.425	0.425	0.405	0.405	0.405	1,660,000
2024-12-06	0.405	0.425	0.405	0.415	0.415	770,000
2024-12-05	0.400	0.410	0.400	0.410	0.410	460,000
2024-12-04	0.405	0.405	0.400	0.400	0.400	620,000
2024-12-03	0.410	0.420	0.405	0.405	0.405	2,510,000
2024-12-02	0.405	0.405	0.400	0.405	0.405	1,540,000
2024-11-29	0.355	0.400	0.355	0.390	0.390	4,510,000
2024-11-28	0.345	0.345	0.345	0.345	0.345	250,000
2024-11-27	0.335	0.335	0.335	0.335	0.335	160,000
2024-11-26	0.360	0.360	0.330	0.330	0.330	380,000
2024-11-25	0.325	0.350	0.325	0.350	0.350	90,000
2024-11-22	0.310	0.310	0.310	0.310	0.310	10,000
2024-11-21	0.310	0.310	0.310	0.310	0.310	120,000
2024-11-20	0.305	0.305	0.305	0.305	0.305	0
2024-11-19	0.305	0.305	0.305	0.305	0.305	0
2024-11-18	0.305	0.305	0.305	0.305	0.305	0
2024-11-15	0.305	0.305	0.305	0.305	0.305	210,000
2024-11-14	0.330	0.330	0.330	0.330	0.330	50,000
2024-11-13	0.330	0.330	0.330	0.330	0.330	30,000
2024-11-12	0.345	0.345	0.330	0.330	0.330	150,000
2024-11-11	0.305	0.305	0.305	0.305	0.305	0

← NewerPage 8 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.