Hangzhou Sf Intra City Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 6.190 | 6.190 | 6.000 | 6.010 | 6.010 | 102,400 |
| 2022-11-21 | 6.260 | 6.490 | 6.040 | 6.150 | 6.150 | 97,600 |
| 2022-11-18 | 6.440 | 6.570 | 6.210 | 6.260 | 6.260 | 86,800 |
| 2022-11-17 | 6.300 | 6.470 | 6.170 | 6.400 | 6.400 | 87,200 |
| 2022-11-16 | 6.210 | 6.400 | 6.210 | 6.300 | 6.300 | 76,000 |
| 2022-11-15 | 6.000 | 6.270 | 5.760 | 6.200 | 6.200 | 159,200 |
| 2022-11-14 | 5.880 | 6.120 | 5.800 | 6.000 | 6.000 | 159,600 |
| 2022-11-11 | 5.870 | 5.940 | 5.740 | 5.880 | 5.880 | 115,200 |
| 2022-11-10 | 5.680 | 5.790 | 5.680 | 5.720 | 5.720 | 102,800 |
| 2022-11-09 | 6.000 | 6.000 | 5.670 | 5.670 | 5.670 | 102,800 |
| 2022-11-08 | 5.940 | 5.940 | 5.800 | 5.870 | 5.870 | 77,600 |
| 2022-11-07 | 5.790 | 6.100 | 5.660 | 5.950 | 5.950 | 104,400 |
| 2022-11-04 | 5.280 | 5.950 | 5.280 | 5.790 | 5.790 | 39,200 |
| 2022-11-03 | 5.250 | 5.560 | 5.150 | 5.530 | 5.530 | 163,800 |
| 2022-11-02 | 5.300 | 5.480 | 5.160 | 5.250 | 5.250 | 169,000 |
| 2022-11-01 | 5.250 | 5.500 | 5.100 | 5.270 | 5.270 | 232,000 |
| 2022-10-31 | 5.500 | 5.580 | 5.020 | 5.150 | 5.150 | 210,600 |
| 2022-10-28 | 6.350 | 6.350 | 5.500 | 5.500 | 5.500 | 228,200 |
| 2022-10-27 | 6.100 | 6.410 | 6.090 | 6.380 | 6.380 | 242,400 |
| 2022-10-26 | 5.780 | 6.590 | 5.770 | 5.950 | 5.950 | 169,200 |
| 2022-10-25 | 5.800 | 5.840 | 5.730 | 5.790 | 5.790 | 177,000 |
| 2022-10-24 | 5.860 | 5.860 | 5.650 | 5.760 | 5.760 | 178,200 |
| 2022-10-21 | 5.900 | 5.960 | 5.810 | 5.870 | 5.870 | 109,000 |
| 2022-10-20 | 5.940 | 5.960 | 5.830 | 5.850 | 5.850 | 99,600 |
| 2022-10-19 | 6.180 | 6.200 | 5.910 | 5.960 | 5.960 | 114,600 |
| 2022-10-18 | 6.170 | 6.170 | 5.790 | 5.860 | 5.860 | 155,200 |
| 2022-10-17 | 5.800 | 5.800 | 5.680 | 5.780 | 5.780 | 92,200 |
| 2022-10-14 | 6.180 | 6.180 | 5.850 | 5.940 | 5.940 | 109,400 |
| 2022-10-13 | 6.020 | 6.020 | 5.940 | 5.950 | 5.950 | 67,800 |
| 2022-10-12 | 5.980 | 5.980 | 5.750 | 5.840 | 5.840 | 103,200 |
| 2022-10-11 | 5.900 | 5.970 | 5.740 | 5.820 | 5.820 | 106,200 |
| 2022-10-10 | 5.590 | 5.880 | 5.590 | 5.840 | 5.840 | 216,000 |
| 2022-10-07 | 5.540 | 5.700 | 5.540 | 5.590 | 5.590 | 101,800 |
| 2022-10-06 | 5.900 | 5.900 | 5.660 | 5.710 | 5.710 | 196,000 |
| 2022-10-05 | 5.750 | 5.990 | 5.750 | 5.870 | 5.870 | 211,200 |
| 2022-10-03 | 5.720 | 5.830 | 5.650 | 5.650 | 5.650 | 185,600 |
| 2022-09-30 | 5.920 | 5.940 | 5.720 | 5.750 | 5.750 | 187,200 |
| 2022-09-29 | 5.900 | 6.000 | 5.890 | 5.990 | 5.990 | 229,800 |
| 2022-09-28 | 6.490 | 6.490 | 5.900 | 5.940 | 5.940 | 249,200 |
| 2022-09-27 | 6.300 | 6.400 | 5.900 | 6.150 | 6.150 | 200,200 |
| 2022-09-26 | 6.290 | 6.290 | 6.220 | 6.230 | 6.230 | 174,000 |
| 2022-09-23 | 6.630 | 6.630 | 6.300 | 6.300 | 6.300 | 178,400 |
| 2022-09-22 | 6.580 | 6.580 | 6.250 | 6.340 | 6.340 | 171,200 |
| 2022-09-21 | 6.640 | 6.640 | 6.340 | 6.340 | 6.340 | 186,600 |
| 2022-09-20 | 6.380 | 6.420 | 6.360 | 6.390 | 6.390 | 171,600 |
| 2022-09-19 | 6.520 | 6.620 | 6.350 | 6.420 | 6.420 | 181,200 |
| 2022-09-16 | 6.550 | 6.570 | 6.450 | 6.520 | 6.520 | 169,000 |
| 2022-09-15 | 6.550 | 6.550 | 6.430 | 6.550 | 6.550 | 198,400 |
| 2022-09-14 | 6.450 | 6.460 | 5.800 | 6.400 | 6.400 | 177,600 |
| 2022-09-13 | 6.650 | 6.650 | 5.880 | 6.500 | 6.500 | 197,400 |
| 2022-09-09 | 6.620 | 6.620 | 6.450 | 6.580 | 6.580 | 152,600 |
| 2022-09-08 | 6.410 | 6.490 | 6.380 | 6.460 | 6.460 | 167,600 |
| 2022-09-07 | 6.650 | 6.650 | 6.390 | 6.450 | 6.450 | 180,000 |
| 2022-09-06 | 6.660 | 6.730 | 6.550 | 6.660 | 6.660 | 168,800 |
| 2022-09-05 | 6.700 | 6.740 | 6.660 | 6.660 | 6.660 | 132,800 |
| 2022-09-02 | 6.800 | 6.900 | 6.700 | 6.760 | 6.760 | 147,800 |
| 2022-09-01 | 6.810 | 6.900 | 6.740 | 6.740 | 6.740 | 194,600 |
| 2022-08-31 | 6.930 | 6.930 | 6.820 | 6.890 | 6.890 | 296,400 |
| 2022-08-30 | 6.820 | 6.930 | 6.800 | 6.890 | 6.890 | 114,200 |
| 2022-08-29 | 6.720 | 6.860 | 6.720 | 6.860 | 6.860 | 164,400 |
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.