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
2023-02-22	11.080	11.120	10.060	10.400	10.400	787,200
2023-02-21	11.520	11.720	10.900	11.040	11.040	342,400
2023-02-20	11.640	11.640	10.940	11.520	11.520	262,400
2023-02-17	12.100	12.100	11.220	11.660	11.660	246,200
2023-02-16	11.400	12.160	11.400	11.760	11.760	373,198
2023-02-15	11.940	12.140	11.400	11.400	11.400	316,600
2023-02-14	11.340	12.240	11.240	11.940	11.940	574,400
2023-02-13	11.220	12.480	10.800	11.240	11.240	860,000
2023-02-10	12.960	12.960	11.200	11.220	11.220	1,937,600
2023-02-09	13.120	13.740	12.880	12.960	12.960	858,800
2023-02-08	12.260	13.620	12.260	13.000	13.000	1,610,830
2023-02-07	11.720	12.740	11.720	12.260	12.260	398,400
2023-02-06	12.500	12.500	11.720	11.720	11.720	234,000
2023-02-03	12.620	12.760	11.820	12.560	12.560	728,400
2023-02-02	10.900	13.040	10.900	12.980	12.980	985,000
2023-02-01	9.810	10.920	9.810	10.900	10.900	434,200
2023-01-31	9.640	9.850	9.600	9.810	9.810	93,600
2023-01-30	9.690	9.980	9.550	9.880	9.880	169,400
2023-01-27	9.900	9.980	9.600	9.700	9.700	119,000
2023-01-26	8.970	10.000	8.970	9.900	9.900	540,800
2023-01-20	8.990	8.990	8.800	8.970	8.970	73,200
2023-01-19	8.860	9.030	8.590	9.030	9.030	203,600
2023-01-18	8.940	8.950	8.510	8.800	8.800	141,600
2023-01-17	8.090	8.940	8.090	8.940	8.940	642,800
2023-01-16	8.050	8.250	8.000	8.100	8.100	273,400
2023-01-13	8.030	8.210	8.010	8.050	8.050	225,000
2023-01-12	8.020	8.030	7.940	8.030	8.030	66,800
2023-01-11	8.080	8.260	7.990	8.030	8.030	120,800
2023-01-10	7.910	8.410	7.910	8.080	8.080	432,200
2023-01-09	7.730	8.100	7.730	7.910	7.910	214,600
2023-01-06	7.740	7.860	7.690	7.850	7.850	305,400
2023-01-05	7.450	7.500	7.310	7.500	7.500	153,800
2023-01-04	7.300	7.500	7.290	7.500	7.500	58,000
2023-01-03	7.490	7.490	7.280	7.400	7.400	39,600
2022-12-30	7.390	7.800	7.390	7.500	7.500	111,200
2022-12-29	7.640	7.640	7.380	7.400	7.400	111,400
2022-12-28	7.680	7.720	7.610	7.630	7.630	87,800
2022-12-23	7.850	7.850	7.540	7.680	7.680	96,200
2022-12-22	7.900	7.900	7.800	7.810	7.810	82,600
2022-12-21	7.740	7.930	7.700	7.870	7.870	84,000
2022-12-20	7.910	7.910	7.680	7.740	7.740	90,800
2022-12-19	7.930	8.030	7.920	7.920	7.920	148,000
2022-12-16	7.900	8.010	7.740	7.930	7.930	98,600
2022-12-15	8.000	8.010	7.820	7.910	7.910	98,000
2022-12-14	8.090	8.090	7.810	7.980	7.980	94,800
2022-12-13	7.700	8.000	7.700	7.950	7.950	195,000
2022-12-12	8.020	8.020	7.380	7.770	7.770	246,400
2022-12-09	7.590	8.200	7.550	8.100	8.100	614,200
2022-12-08	7.030	7.740	7.030	7.550	7.550	565,400
2022-12-07	6.390	7.330	6.300	7.030	7.030	541,400
2022-12-06	6.400	6.440	6.300	6.350	6.350	89,000
2022-12-05	5.990	6.590	5.990	6.400	6.400	167,800
2022-12-02	6.180	6.190	5.960	6.020	6.020	42,600
2022-12-01	5.960	6.200	5.960	6.140	6.140	91,800
2022-11-30	6.150	6.170	6.080	6.090	6.090	65,800
2022-11-29	6.190	6.320	5.980	6.140	6.140	70,800
2022-11-28	6.140	6.200	5.880	6.200	6.200	88,600
2022-11-25	5.990	6.480	5.830	6.150	6.150	79,800
2022-11-24	6.050	6.060	5.870	5.990	5.990	111,200
2022-11-23	5.900	6.000	5.820	6.000	6.000	116,000

← NewerPage 16 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.