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
2023-08-18	8.950	9.480	8.900	8.900	8.900	52,000
2023-08-17	9.090	9.150	8.950	8.950	8.950	88,400
2023-08-16	9.250	9.250	8.980	9.030	9.030	58,000
2023-08-15	9.180	9.270	9.020	9.120	9.120	73,000
2023-08-14	9.290	9.290	8.790	9.170	9.170	38,200
2023-08-11	9.500	9.700	9.200	9.350	9.350	58,200
2023-08-10	9.440	9.510	9.370	9.500	9.500	33,400
2023-08-09	9.500	9.600	9.380	9.440	9.440	54,200
2023-08-08	9.790	9.790	9.500	9.540	9.540	81,000
2023-08-07	9.920	9.920	9.760	9.810	9.810	73,400
2023-08-04	10.100	10.100	9.770	9.920	9.920	32,200
2023-08-03	9.970	10.100	9.820	10.100	10.100	32,200
2023-08-02	10.100	10.500	9.940	9.970	9.970	83,578
2023-08-01	10.280	10.400	9.650	10.100	10.100	239,600
2023-07-31	10.440	10.600	9.910	10.260	10.260	340,400
2023-07-28	10.860	10.860	10.160	10.440	10.440	189,000
2023-07-27	10.560	10.860	10.560	10.760	10.760	1,249,200
2023-07-26	10.600	10.880	10.560	10.560	10.560	244,200
2023-07-25	10.560	10.960	10.300	10.600	10.600	328,400
2023-07-24	10.660	10.720	10.280	10.540	10.540	181,600
2023-07-21	10.860	10.860	10.660	10.760	10.760	220,400
2023-07-20	10.840	10.980	10.620	10.860	10.860	978,600
2023-07-19	10.800	10.980	10.360	10.840	10.840	96,600
2023-07-18	10.600	10.820	10.260	10.820	10.820	127,200
2023-07-14	10.300	10.600	10.180	10.560	10.560	76,200
2023-07-13	10.220	10.500	9.880	10.200	10.200	176,600
2023-07-12	10.460	10.720	9.860	10.220	10.220	161,800
2023-07-11	10.720	10.860	10.280	10.460	10.460	206,400
2023-07-10	9.600	10.580	9.550	10.520	10.520	343,400
2023-07-07	9.700	9.700	9.200	9.430	9.430	47,400
2023-07-06	9.540	9.550	9.000	9.450	9.450	71,800
2023-07-05	9.620	9.620	9.280	9.540	9.540	54,600
2023-07-04	10.120	10.140	9.610	9.620	9.620	111,800
2023-07-03	9.420	10.320	9.420	10.120	10.120	268,200
2023-06-30	8.950	9.990	8.950	9.410	9.410	328,600
2023-06-29	8.400	9.130	8.400	8.900	8.900	143,400
2023-06-28	7.940	8.480	7.700	8.480	8.480	93,600
2023-06-27	8.060	8.070	7.820	7.930	7.930	91,668
2023-06-26	8.000	8.100	7.940	8.060	8.060	127,200
2023-06-23	8.310	8.400	8.300	8.380	8.380	25,400
2023-06-21	8.330	8.380	8.010	8.300	8.300	49,000
2023-06-20	8.570	8.900	8.570	8.580	8.580	213,600
2023-06-19	8.300	8.600	8.000	8.570	8.570	306,200
2023-06-16	8.400	8.550	8.150	8.300	8.300	115,400
2023-06-15	8.100	8.480	7.990	8.460	8.460	216,600
2023-06-14	7.980	8.100	7.760	8.100	8.100	158,400
2023-06-13	7.960	8.350	7.960	7.980	7.980	67,000
2023-06-12	8.000	8.100	7.800	7.960	7.960	80,800
2023-06-09	7.900	8.000	7.660	8.000	8.000	14,600
2023-06-08	8.000	8.000	7.740	7.900	7.900	36,600
2023-06-07	7.700	8.200	7.640	8.140	8.140	278,400
2023-06-06	7.460	7.690	7.340	7.650	7.650	87,400
2023-06-05	7.750	7.760	7.270	7.450	7.450	166,800
2023-06-02	7.850	7.990	7.650	7.750	7.750	66,000
2023-06-01	8.300	8.330	7.620	7.820	7.820	191,208
2023-05-31	8.790	8.980	8.310	8.310	8.310	945,800
2023-05-30	8.800	9.000	8.560	9.000	9.000	142,600
2023-05-29	8.360	8.980	8.360	8.810	8.810	169,400
2023-05-25	8.800	8.800	8.320	8.590	8.590	200,200
2023-05-24	8.990	8.990	8.480	8.800	8.800	191,800

← NewerPage 14 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.