Hangzhou Sf Intra City Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	9.870	10.000	9.650	9.650	9.650	420,600
2024-08-09	9.920	10.200	9.920	10.040	10.040	435,200
2024-08-08	9.980	10.080	9.740	9.900	9.900	456,200
2024-08-07	9.600	10.060	9.580	10.060	10.060	437,800
2024-08-06	9.750	9.890	9.460	9.600	9.600	433,200
2024-08-05	9.700	9.790	9.380	9.540	9.540	478,800
2024-08-02	9.440	9.850	9.280	9.700	9.700	485,800
2024-08-01	9.420	9.640	9.290	9.360	9.360	465,000
2024-07-31	9.700	9.910	9.340	9.530	9.530	453,600
2024-07-30	9.650	9.650	9.260	9.540	9.540	499,000
2024-07-29	10.080	10.140	9.620	9.650	9.650	447,400
2024-07-26	10.000	10.240	9.880	10.060	10.060	423,600
2024-07-25	10.680	10.680	9.930	10.120	10.120	466,400
2024-07-24	10.480	10.480	9.930	10.300	10.300	454,400
2024-07-23	10.260	10.700	10.260	10.500	10.500	641,200
2024-07-22	10.660	10.880	10.240	10.300	10.300	507,200
2024-07-19	11.140	11.240	10.820	10.960	10.960	594,000
2024-07-18	11.260	11.340	11.100	11.340	11.340	386,200
2024-07-17	11.460	11.480	11.220	11.260	11.260	367,800
2024-07-16	11.120	11.420	11.120	11.340	11.340	412,600
2024-07-15	11.420	11.500	10.760	11.500	11.500	606,000
2024-07-12	11.400	11.500	10.980	11.500	11.500	1,567,400
2024-07-11	11.480	11.500	11.220	11.500	11.500	376,800
2024-07-10	11.600	11.600	11.140	11.400	11.400	381,800
2024-07-09	11.420	11.500	11.140	11.360	11.360	379,600
2024-07-08	11.100	11.460	11.080	11.460	11.460	385,400
2024-07-05	11.240	11.540	11.040	11.220	11.220	385,000
2024-07-04	11.360	11.600	11.180	11.260	11.260	377,600
2024-07-03	11.680	11.800	11.300	11.420	11.420	367,400
2024-07-02	11.980	11.980	10.560	11.660	11.660	529,000
2024-06-28	11.700	12.100	11.700	11.980	11.980	663,200
2024-06-27	11.960	11.980	11.540	11.820	11.820	534,000
2024-06-26	12.420	12.420	11.820	11.900	11.900	349,200
2024-06-25	11.940	12.280	11.880	11.960	11.960	342,000
2024-06-24	11.780	12.020	11.620	11.960	11.960	446,800
2024-06-21	11.780	11.800	11.560	11.800	11.800	395,400
2024-06-20	11.700	11.820	11.420	11.820	11.820	646,400
2024-06-19	11.820	11.820	11.540	11.740	11.740	372,200
2024-06-18	11.760	11.780	11.400	11.400	11.400	394,600
2024-06-17	11.620	11.860	11.280	11.700	11.700	389,200
2024-06-14	11.860	11.860	10.940	11.620	11.620	849,400
2024-06-13	11.760	11.960	11.600	11.620	11.620	591,000
2024-06-12	12.000	12.540	11.500	11.760	11.760	628,800
2024-06-11	12.380	12.840	11.960	12.080	12.080	1,118,800
2024-06-07	12.120	12.400	12.000	12.000	12.000	355,000
2024-06-06	12.420	12.440	12.020	12.140	12.140	439,600
2024-06-05	12.480	12.600	12.100	12.180	12.180	384,400
2024-06-04	11.500	12.700	11.460	12.600	12.600	923,600
2024-06-03	11.100	11.660	10.880	11.500	11.500	1,118,400
2024-05-31	10.740	11.180	10.580	10.860	10.860	566,800
2024-05-30	10.720	11.140	10.640	10.700	10.700	384,800
2024-05-29	11.140	11.140	10.700	10.740	10.740	606,000
2024-05-28	10.220	11.280	10.160	11.140	11.140	1,159,400
2024-05-27	10.140	10.220	10.040	10.180	10.180	425,800
2024-05-24	10.140	10.340	10.000	10.040	10.040	437,800
2024-05-23	10.240	10.300	10.000	10.180	10.180	444,400
2024-05-22	10.000	10.340	9.980	10.260	10.260	907,000
2024-05-21	10.140	10.220	9.980	10.020	10.020	476,400
2024-05-20	10.260	10.260	10.020	10.180	10.180	481,600
2024-05-17	10.160	10.340	10.020	10.120	10.120	785,800

← NewerPage 10 of 20 · 1,193 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.