Hangzhou Sf Intra City Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 6.780 | 6.840 | 6.700 | 6.800 | 6.800 | 113,800 |
| 2022-08-25 | 6.900 | 6.900 | 6.770 | 6.780 | 6.780 | 108,800 |
| 2022-08-24 | 6.930 | 6.940 | 6.880 | 6.910 | 6.910 | 118,000 |
| 2022-08-23 | 6.920 | 6.980 | 6.920 | 6.930 | 6.930 | 85,400 |
| 2022-08-22 | 6.930 | 6.960 | 6.910 | 6.920 | 6.920 | 111,800 |
| 2022-08-19 | 6.900 | 6.960 | 6.880 | 6.930 | 6.930 | 75,000 |
| 2022-08-18 | 6.880 | 6.990 | 6.870 | 6.870 | 6.870 | 87,200 |
| 2022-08-17 | 6.930 | 6.970 | 6.870 | 6.880 | 6.880 | 56,800 |
| 2022-08-16 | 6.890 | 6.940 | 6.890 | 6.930 | 6.930 | 48,400 |
| 2022-08-15 | 6.880 | 7.430 | 6.870 | 7.000 | 7.000 | 34,400 |
| 2022-08-12 | 6.810 | 7.000 | 6.800 | 6.880 | 6.880 | 7,400 |
| 2022-08-11 | 7.000 | 7.000 | 6.880 | 6.880 | 6.880 | 6,400 |
| 2022-08-10 | 6.760 | 7.390 | 6.760 | 7.190 | 7.190 | 23,200 |
| 2022-08-09 | 6.700 | 7.430 | 6.700 | 6.750 | 6.750 | 7,600 |
| 2022-08-08 | 6.840 | 6.900 | 6.700 | 6.700 | 6.700 | 29,200 |
| 2022-08-05 | 7.100 | 7.100 | 6.890 | 6.920 | 6.920 | 26,400 |
| 2022-08-04 | 7.170 | 7.170 | 7.100 | 7.100 | 7.100 | 9,400 |
| 2022-08-03 | 6.920 | 7.400 | 6.920 | 7.230 | 7.230 | 4,200 |
| 2022-08-02 | 7.800 | 7.800 | 6.690 | 6.900 | 6.900 | 78,000 |
| 2022-08-01 | 7.200 | 7.390 | 7.190 | 7.190 | 7.190 | 33,800 |
| 2022-07-29 | 7.100 | 7.350 | 7.100 | 7.300 | 7.300 | 28,000 |
| 2022-07-28 | 7.320 | 7.420 | 7.320 | 7.320 | 7.320 | 24,400 |
| 2022-07-27 | 7.430 | 7.440 | 7.420 | 7.420 | 7.420 | 14,200 |
| 2022-07-26 | 7.350 | 7.500 | 7.350 | 7.440 | 7.440 | 21,000 |
| 2022-07-25 | 7.430 | 7.430 | 7.350 | 7.350 | 7.350 | 16,000 |
| 2022-07-22 | 7.430 | 7.430 | 7.080 | 7.430 | 7.430 | 43,600 |
| 2022-07-21 | 7.350 | 7.500 | 7.350 | 7.430 | 7.430 | 50,200 |
| 2022-07-20 | 8.000 | 8.000 | 7.250 | 7.350 | 7.350 | 41,000 |
| 2022-07-19 | 7.060 | 7.200 | 7.020 | 7.200 | 7.200 | 14,200 |
| 2022-07-18 | 7.200 | 7.500 | 7.040 | 7.060 | 7.060 | 16,000 |
| 2022-07-15 | 7.380 | 7.380 | 7.000 | 7.040 | 7.040 | 48,000 |
| 2022-07-14 | 7.400 | 7.400 | 7.200 | 7.390 | 7.390 | 25,000 |
| 2022-07-13 | 7.460 | 7.500 | 7.380 | 7.400 | 7.400 | 42,000 |
| 2022-07-12 | 7.470 | 7.500 | 7.410 | 7.470 | 7.470 | 30,600 |
| 2022-07-11 | 7.530 | 7.530 | 7.450 | 7.500 | 7.500 | 41,600 |
| 2022-07-08 | 7.600 | 7.690 | 7.530 | 7.530 | 7.530 | 49,000 |
| 2022-07-07 | 7.600 | 7.700 | 7.600 | 7.600 | 7.600 | 126,200 |
| 2022-07-06 | 7.630 | 7.890 | 7.630 | 7.700 | 7.700 | 147,800 |
| 2022-07-05 | 7.700 | 7.770 | 7.630 | 7.630 | 7.630 | 133,600 |
| 2022-07-04 | 7.650 | 7.770 | 7.650 | 7.700 | 7.700 | 169,000 |
| 2022-06-30 | 7.520 | 7.750 | 7.520 | 7.640 | 7.640 | 246,200 |
| 2022-06-29 | 8.180 | 8.180 | 7.450 | 7.690 | 7.690 | 234,800 |
| 2022-06-28 | 7.400 | 7.540 | 7.390 | 7.450 | 7.450 | 170,600 |
| 2022-06-27 | 7.410 | 7.500 | 7.370 | 7.400 | 7.400 | 179,600 |
| 2022-06-24 | 7.390 | 7.480 | 7.360 | 7.400 | 7.400 | 161,000 |
| 2022-06-23 | 7.400 | 7.500 | 7.380 | 7.390 | 7.390 | 69,400 |
| 2022-06-22 | 7.610 | 7.870 | 7.490 | 7.500 | 7.500 | 74,200 |
| 2022-06-21 | 7.500 | 7.590 | 7.500 | 7.580 | 7.580 | 54,200 |
| 2022-06-20 | 7.500 | 7.590 | 7.360 | 7.520 | 7.520 | 59,000 |
| 2022-06-17 | 7.700 | 7.700 | 7.400 | 7.500 | 7.500 | 28,800 |
| 2022-06-16 | 7.420 | 7.900 | 7.220 | 7.450 | 7.450 | 101,600 |
| 2022-06-15 | 7.390 | 7.720 | 7.390 | 7.410 | 7.410 | 127,000 |
| 2022-06-14 | 7.370 | 7.650 | 7.370 | 7.550 | 7.550 | 59,000 |
| 2022-06-13 | 8.000 | 8.000 | 7.300 | 7.600 | 7.600 | 102,200 |
| 2022-06-10 | 7.950 | 8.000 | 7.800 | 7.850 | 7.850 | 115,400 |
| 2022-06-09 | 7.900 | 8.150 | 7.600 | 7.950 | 7.950 | 174,000 |
| 2022-06-08 | 7.900 | 8.150 | 7.650 | 7.900 | 7.900 | 169,400 |
| 2022-06-07 | 7.760 | 8.000 | 7.290 | 7.900 | 7.900 | 223,800 |
| 2022-06-06 | 6.880 | 7.930 | 6.810 | 7.820 | 7.820 | 421,200 |
| 2022-06-02 | 6.370 | 6.800 | 6.370 | 6.800 | 6.800 | 152,600 |
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.