Hangzhou Sf Intra City Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 8.980 | 9.470 | 8.980 | 9.240 | 9.240 | 809,200 |
| 2023-11-15 | 8.160 | 9.130 | 8.060 | 8.980 | 8.980 | 1,234,800 |
| 2023-11-14 | 7.900 | 8.360 | 7.900 | 8.160 | 8.160 | 387,200 |
| 2023-11-13 | 7.360 | 8.000 | 7.360 | 7.890 | 7.890 | 536,200 |
| 2023-11-10 | 7.640 | 7.640 | 7.280 | 7.360 | 7.360 | 233,000 |
| 2023-11-09 | 7.400 | 7.790 | 7.400 | 7.640 | 7.640 | 572,200 |
| 2023-11-08 | 7.600 | 7.660 | 7.410 | 7.410 | 7.410 | 174,800 |
| 2023-11-07 | 7.600 | 7.780 | 7.450 | 7.500 | 7.500 | 221,800 |
| 2023-11-06 | 7.520 | 7.760 | 7.400 | 7.530 | 7.530 | 423,800 |
| 2023-11-03 | 7.610 | 7.700 | 7.500 | 7.500 | 7.500 | 304,000 |
| 2023-11-02 | 7.300 | 7.640 | 7.280 | 7.600 | 7.600 | 207,200 |
| 2023-11-01 | 7.340 | 7.460 | 7.290 | 7.290 | 7.290 | 38,800 |
| 2023-10-31 | 7.800 | 7.970 | 7.150 | 7.330 | 7.330 | 365,600 |
| 2023-10-30 | 7.300 | 7.780 | 7.210 | 7.700 | 7.700 | 494,400 |
| 2023-10-27 | 7.590 | 7.590 | 7.000 | 7.300 | 7.300 | 431,800 |
| 2023-10-26 | 6.950 | 7.300 | 6.850 | 7.110 | 7.110 | 259,800 |
| 2023-10-25 | 7.040 | 7.130 | 6.780 | 6.950 | 6.950 | 408,800 |
| 2023-10-24 | 6.370 | 7.030 | 6.260 | 6.900 | 6.900 | 942,600 |
| 2023-10-20 | 7.370 | 7.370 | 6.090 | 6.370 | 6.370 | 1,325,400 |
| 2023-10-19 | 7.400 | 7.420 | 6.700 | 7.190 | 7.190 | 827,400 |
| 2023-10-18 | 8.760 | 8.760 | 7.080 | 7.210 | 7.210 | 3,169,200 |
| 2023-10-17 | 8.920 | 9.260 | 8.870 | 9.000 | 9.000 | 234,400 |
| 2023-10-16 | 8.880 | 9.190 | 8.800 | 8.880 | 8.880 | 9,269,800 |
| 2023-10-13 | 9.180 | 9.180 | 8.880 | 8.930 | 8.930 | 117,200 |
| 2023-10-12 | 8.800 | 9.180 | 8.760 | 9.180 | 9.180 | 191,600 |
| 2023-10-11 | 8.800 | 8.800 | 8.660 | 8.720 | 8.720 | 180,800 |
| 2023-10-10 | 8.700 | 8.760 | 8.360 | 8.660 | 8.660 | 100,200 |
| 2023-10-09 | 8.560 | 8.810 | 8.430 | 8.660 | 8.660 | 262,600 |
| 2023-10-06 | 8.550 | 8.700 | 8.450 | 8.560 | 8.560 | 125,800 |
| 2023-10-05 | 8.350 | 8.810 | 8.300 | 8.450 | 8.450 | 143,800 |
| 2023-10-04 | 8.110 | 8.350 | 8.070 | 8.350 | 8.350 | 75,600 |
| 2023-10-03 | 8.380 | 8.380 | 8.040 | 8.120 | 8.120 | 45,200 |
| 2023-09-29 | 8.500 | 8.500 | 8.300 | 8.370 | 8.370 | 11,800 |
| 2023-09-28 | 8.460 | 8.570 | 8.290 | 8.390 | 8.390 | 80,200 |
| 2023-09-27 | 8.770 | 8.980 | 8.500 | 8.640 | 8.640 | 201,200 |
| 2023-09-26 | 8.770 | 8.790 | 8.680 | 8.760 | 8.760 | 149,400 |
| 2023-09-25 | 8.560 | 8.740 | 8.190 | 8.660 | 8.660 | 206,200 |
| 2023-09-22 | 8.840 | 8.840 | 8.490 | 8.490 | 8.490 | 235,200 |
| 2023-09-21 | 8.700 | 8.700 | 8.420 | 8.540 | 8.540 | 117,600 |
| 2023-09-20 | 8.510 | 8.850 | 8.100 | 8.530 | 8.530 | 178,200 |
| 2023-09-19 | 8.810 | 8.950 | 8.400 | 8.460 | 8.460 | 205,400 |
| 2023-09-18 | 8.590 | 8.740 | 8.370 | 8.550 | 8.550 | 212,200 |
| 2023-09-15 | 8.180 | 8.420 | 8.050 | 8.420 | 8.420 | 342,400 |
| 2023-09-14 | 8.220 | 8.280 | 8.000 | 8.180 | 8.180 | 51,400 |
| 2023-09-13 | 8.480 | 8.500 | 8.000 | 8.220 | 8.220 | 119,000 |
| 2023-09-12 | 8.450 | 8.510 | 8.290 | 8.440 | 8.440 | 43,800 |
| 2023-09-11 | 8.490 | 8.800 | 8.300 | 8.450 | 8.450 | 90,000 |
| 2023-09-07 | 8.800 | 8.830 | 8.330 | 8.330 | 8.330 | 315,400 |
| 2023-09-06 | 8.840 | 8.840 | 8.380 | 8.800 | 8.800 | 183,800 |
| 2023-09-05 | 8.270 | 9.120 | 8.270 | 8.840 | 8.840 | 245,600 |
| 2023-09-04 | 8.180 | 8.520 | 8.180 | 8.370 | 8.370 | 266,800 |
| 2023-08-31 | 8.050 | 8.400 | 8.000 | 8.000 | 8.000 | 325,200 |
| 2023-08-30 | 8.300 | 8.990 | 7.300 | 8.050 | 8.050 | 966,800 |
| 2023-08-29 | 8.300 | 8.300 | 8.000 | 8.250 | 8.250 | 399,800 |
| 2023-08-28 | 8.300 | 8.300 | 8.000 | 8.220 | 8.220 | 162,600 |
| 2023-08-25 | 8.170 | 8.170 | 8.100 | 8.160 | 8.160 | 59,000 |
| 2023-08-24 | 8.290 | 8.290 | 8.150 | 8.160 | 8.160 | 114,200 |
| 2023-08-23 | 8.610 | 8.620 | 8.220 | 8.290 | 8.290 | 49,200 |
| 2023-08-22 | 8.730 | 9.170 | 8.320 | 8.400 | 8.400 | 328,600 |
| 2023-08-21 | 9.100 | 9.100 | 8.610 | 8.680 | 8.680 | 60,000 |
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.