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
2024-05-16	10.080	10.240	10.060	10.120	10.120	489,400
2024-05-14	9.900	10.140	9.700	10.080	10.080	481,600
2024-05-13	10.100	10.340	9.990	9.990	9.990	1,166,600
2024-05-10	10.040	10.320	10.000	10.140	10.140	510,600
2024-05-09	10.060	10.280	9.870	10.040	10.040	479,800
2024-05-08	10.160	10.260	10.000	10.060	10.060	477,600
2024-05-07	10.400	10.400	9.930	10.000	10.000	518,200
2024-05-06	10.360	10.500	10.080	10.380	10.380	603,200
2024-05-03	10.320	10.540	10.140	10.300	10.300	523,000
2024-05-02	10.260	10.440	10.160	10.300	10.300	415,600
2024-04-30	10.000	10.380	10.000	10.360	10.360	855,000
2024-04-29	9.940	10.100	9.790	10.000	10.000	657,400
2024-04-26	10.020	10.320	9.810	9.950	9.950	554,000
2024-04-25	9.890	10.020	9.890	9.940	9.940	416,400
2024-04-24	10.080	10.080	9.840	9.990	9.990	424,600
2024-04-23	10.120	10.120	9.740	10.080	10.080	584,800
2024-04-22	10.440	10.440	9.920	10.120	10.120	452,400
2024-04-19	10.120	10.180	9.980	9.990	9.990	419,200
2024-04-18	10.200	10.220	9.870	10.140	10.140	415,600
2024-04-17	10.260	10.300	9.870	10.220	10.220	572,800
2024-04-16	10.440	10.440	9.970	10.260	10.260	653,000
2024-04-15	10.200	10.400	10.060	10.220	10.220	400,600
2024-04-12	10.220	10.300	10.100	10.260	10.260	430,200
2024-04-11	10.320	10.340	10.060	10.260	10.260	302,600
2024-04-10	10.560	10.580	10.020	10.200	10.200	401,400
2024-04-09	10.380	10.600	10.040	10.180	10.180	673,000
2024-04-08	10.260	10.380	10.040	10.380	10.380	580,200
2024-04-05	10.300	10.380	10.140	10.180	10.180	400,200
2024-04-03	10.200	10.400	10.020	10.300	10.300	433,200
2024-04-02	9.700	10.160	9.700	10.140	10.140	456,700
2024-03-28	9.360	9.790	9.360	9.680	9.680	435,000
2024-03-27	9.190	9.440	9.190	9.330	9.330	500,800
2024-03-26	8.950	9.310	8.950	9.190	9.190	527,600
2024-03-25	8.780	9.190	8.780	9.160	9.160	477,200
2024-03-22	8.830	8.910	8.740	8.880	8.880	501,400
2024-03-21	8.310	8.880	8.270	8.830	8.830	504,400
2024-03-20	8.320	8.370	8.270	8.300	8.300	328,000
2024-03-19	8.500	8.510	8.300	8.320	8.320	541,800
2024-03-18	8.650	8.650	8.320	8.510	8.510	497,000
2024-03-15	8.430	8.660	8.430	8.620	8.620	503,400
2024-03-14	8.730	8.730	8.350	8.430	8.430	488,400
2024-03-13	8.790	8.790	8.570	8.730	8.730	486,400
2024-03-12	8.590	9.030	8.450	8.600	8.600	530,400
2024-03-11	8.360	8.500	8.250	8.320	8.320	516,600
2024-03-08	8.820	8.890	8.100	8.360	8.360	1,635,000
2024-03-07	9.090	9.090	8.680	8.760	8.760	485,400
2024-03-06	9.110	9.110	8.890	9.020	9.020	523,400
2024-03-05	9.150	9.170	8.920	9.000	9.000	450,600
2024-03-04	9.380	9.400	9.150	9.150	9.150	477,000
2024-03-01	9.290	9.320	9.120	9.280	9.280	491,000
2024-02-29	9.470	9.490	9.250	9.300	9.300	587,400
2024-02-28	9.650	9.650	9.360	9.390	9.390	457,600
2024-02-27	9.650	9.710	9.410	9.420	9.420	525,200
2024-02-26	9.430	9.790	9.390	9.410	9.410	580,800
2024-02-23	9.560	9.570	9.320	9.380	9.380	543,600
2024-02-22	9.360	9.600	9.170	9.560	9.560	541,800
2024-02-21	9.360	9.640	9.350	9.460	9.460	529,400
2024-02-20	9.350	9.390	9.130	9.380	9.380	568,000
2024-02-19	9.560	9.690	9.140	9.190	9.190	550,000
2024-02-16	9.090	9.500	9.080	9.400	9.400	549,600

← NewerPage 11 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.