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
2023-05-23	9.000	9.060	8.920	8.990	8.990	175,800
2023-05-22	8.860	9.380	8.860	9.320	9.320	259,200
2023-05-19	8.630	8.990	8.430	8.860	8.860	274,600
2023-05-18	8.700	8.870	8.460	8.800	8.800	231,600
2023-05-17	8.820	8.930	8.610	8.780	8.780	180,600
2023-05-16	9.010	9.100	8.750	9.030	9.030	204,000
2023-05-15	9.090	9.100	8.740	9.020	9.020	170,732
2023-05-12	8.720	9.100	8.710	9.100	9.100	281,000
2023-05-11	8.860	9.000	8.690	8.720	8.720	47,200
2023-05-10	8.950	8.950	8.680	8.890	8.890	40,800
2023-05-09	9.330	9.330	8.840	8.940	8.940	40,400
2023-05-08	9.370	9.530	8.400	9.440	9.440	454,200
2023-05-05	9.510	9.640	9.260	9.360	9.360	45,400
2023-05-04	9.080	9.540	9.080	9.510	9.510	89,600
2023-05-03	9.550	9.550	9.040	9.080	9.080	36,400
2023-05-02	9.590	9.590	9.220	9.550	9.550	8,600
2023-04-28	9.350	9.600	9.140	9.600	9.600	164,000
2023-04-27	9.280	9.540	9.130	9.440	9.440	120,600
2023-04-26	9.400	9.400	9.140	9.370	9.370	62,800
2023-04-25	9.150	9.440	8.990	9.250	9.250	150,200
2023-04-24	9.470	9.470	8.940	9.150	9.150	191,400
2023-04-21	10.000	10.000	9.220	9.470	9.470	251,000
2023-04-20	10.380	10.400	9.580	10.000	10.000	359,000
2023-04-19	10.620	10.620	10.260	10.480	10.480	151,200
2023-04-18	10.320	10.560	10.040	10.440	10.440	210,800
2023-04-17	10.880	10.980	9.930	10.000	10.000	685,400
2023-04-14	10.720	11.040	10.680	10.880	10.880	183,200
2023-04-13	10.840	11.040	10.660	10.980	10.980	118,600
2023-04-12	11.380	11.380	10.640	10.980	10.980	350,600
2023-04-11	11.080	11.380	11.080	11.260	11.260	70,600
2023-04-06	11.240	11.280	11.060	11.080	11.080	54,200
2023-04-04	11.020	11.240	11.000	11.200	11.200	50,400
2023-04-03	11.400	11.400	11.000	11.020	11.020	116,000
2023-03-31	11.360	11.620	11.360	11.400	11.400	49,000
2023-03-30	11.460	11.600	11.020	11.360	11.360	79,400
2023-03-29	11.300	11.700	11.040	11.600	11.600	271,200
2023-03-28	11.080	11.260	10.880	11.260	11.260	70,200
2023-03-27	10.900	11.620	10.800	11.240	11.240	178,800
2023-03-24	11.600	11.700	10.980	11.500	11.500	268,000
2023-03-23	11.520	11.640	11.340	11.600	11.600	15,400
2023-03-22	11.720	12.000	11.420	11.520	11.520	67,200
2023-03-21	11.000	11.800	10.900	11.720	11.720	82,400
2023-03-20	11.340	11.500	10.700	11.060	11.060	170,600
2023-03-17	11.240	11.580	11.060	11.340	11.340	90,400
2023-03-16	11.480	11.680	11.020	11.240	11.240	89,000
2023-03-15	12.000	12.200	11.760	11.780	11.780	295,600
2023-03-14	11.880	12.080	11.380	11.580	11.580	76,000
2023-03-13	11.940	12.300	11.860	12.000	12.000	162,800
2023-03-10	11.820	12.400	11.540	12.000	12.000	188,000
2023-03-09	11.660	12.600	11.520	12.240	12.240	197,400
2023-03-08	11.480	12.100	10.520	11.820	11.820	199,400
2023-03-07	11.980	12.000	11.460	11.460	11.460	246,800
2023-03-06	12.340	12.400	11.620	12.320	12.320	381,600
2023-03-03	11.740	12.540	11.740	12.340	12.340	509,000
2023-03-02	11.380	12.260	11.160	11.840	11.840	415,800
2023-03-01	10.480	11.960	10.480	11.620	11.620	575,200
2023-02-28	10.640	10.800	10.360	10.500	10.500	30,200
2023-02-27	10.520	10.660	10.140	10.640	10.640	132,400
2023-02-24	10.780	10.800	10.340	10.660	10.660	102,800
2023-02-23	10.380	10.760	10.300	10.740	10.740	185,400

← NewerPage 15 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.