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
2024-02-15	9.230	9.230	9.000	9.130	9.130	598,800
2024-02-14	9.340	9.540	9.100	9.180	9.180	551,400
2024-02-09	9.390	9.390	9.150	9.340	9.340	222,400
2024-02-08	9.290	9.320	9.160	9.220	9.220	564,800
2024-02-07	9.380	9.400	9.150	9.320	9.320	541,000
2024-02-06	9.390	9.460	9.190	9.340	9.340	540,600
2024-02-05	9.030	9.380	8.910	9.060	9.060	554,200
2024-02-02	9.220	9.480	8.960	9.030	9.030	560,200
2024-02-01	9.280	9.370	9.070	9.230	9.230	541,800
2024-01-31	9.320	9.320	9.000	9.240	9.240	648,800
2024-01-30	9.470	9.590	9.180	9.280	9.280	543,200
2024-01-29	9.150	9.700	9.110	9.470	9.470	558,200
2024-01-26	9.140	9.280	8.920	9.150	9.150	450,400
2024-01-25	9.000	9.250	9.000	9.080	9.080	1,062,000
2024-01-24	9.240	9.300	8.920	9.050	9.050	616,200
2024-01-23	9.400	9.400	9.040	9.100	9.100	480,600
2024-01-22	9.650	9.650	8.960	9.110	9.110	947,600
2024-01-19	9.700	9.820	9.260	9.450	9.450	1,036,800
2024-01-18	9.800	9.950	9.410	9.550	9.550	1,844,800
2024-01-17	10.220	10.360	9.500	9.800	9.800	1,460,400
2024-01-16	10.320	10.360	9.800	10.260	10.260	1,322,200
2024-01-15	10.140	10.560	9.810	10.260	10.260	1,138,400
2024-01-12	9.950	10.360	9.250	10.260	10.260	894,600
2024-01-11	10.840	11.000	9.510	9.840	9.840	2,078,800
2024-01-10	11.000	11.300	10.660	10.840	10.840	1,774,000
2024-01-09	10.900	11.100	10.480	10.920	10.920	1,298,600
2024-01-08	10.720	11.100	10.520	10.900	10.900	1,667,600
2024-01-05	10.820	10.960	10.580	10.720	10.720	1,124,800
2024-01-04	10.080	10.640	10.080	10.620	10.620	2,883,000
2024-01-03	10.020	10.300	9.920	10.260	10.260	1,064,400
2024-01-02	10.200	10.420	10.060	10.280	10.280	1,145,400
2023-12-29	9.900	10.400	9.750	10.380	10.380	2,456,900
2023-12-28	9.690	9.980	9.690	9.900	9.900	1,275,400
2023-12-27	9.760	9.760	9.250	9.700	9.700	1,168,400
2023-12-22	9.900	9.990	9.580	9.760	9.760	1,173,100
2023-12-21	10.140	10.140	9.190	9.830	9.830	1,231,000
2023-12-20	9.990	10.200	9.620	9.970	9.970	1,270,600
2023-12-19	9.960	10.160	9.550	9.980	9.980	1,145,600
2023-12-18	9.940	10.160	9.800	9.950	9.950	1,132,400
2023-12-15	10.000	10.080	9.700	10.000	10.000	346,600
2023-12-14	10.000	10.260	9.290	10.000	10.000	1,529,800
2023-12-13	9.660	9.770	9.260	9.600	9.600	1,791,200
2023-12-12	10.240	10.240	9.200	9.500	9.500	699,400
2023-12-11	10.280	10.280	9.830	9.840	9.840	1,245,600
2023-12-08	10.000	10.200	9.800	10.180	10.180	1,195,200
2023-12-07	9.890	10.080	9.680	10.000	10.000	1,152,000
2023-12-06	9.860	9.950	9.700	9.800	9.800	748,400
2023-12-05	9.770	9.900	9.550	9.850	9.850	799,200
2023-12-04	9.630	10.060	9.620	9.770	9.770	656,200
2023-12-01	9.690	9.970	9.570	9.780	9.780	589,400
2023-11-30	8.870	9.800	8.870	9.510	9.510	1,969,500
2023-11-29	8.760	9.020	8.560	8.870	8.870	993,200
2023-11-28	8.960	9.220	8.670	8.760	8.760	1,101,400
2023-11-27	8.990	9.000	8.510	8.960	8.960	698,600
2023-11-24	8.970	9.150	8.680	8.870	8.870	391,200
2023-11-23	9.700	9.860	8.980	8.980	8.980	1,497,600
2023-11-22	9.670	9.970	9.450	9.570	9.570	754,000
2023-11-21	9.550	10.080	9.450	9.450	9.450	1,011,200
2023-11-20	9.200	9.550	8.970	9.470	9.470	353,400
2023-11-17	9.240	9.600	9.020	9.200	9.200	687,600

← NewerPage 12 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.