Hangzhou Sf Intra City Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 6.500 | 6.520 | 6.370 | 6.370 | 6.370 | 109,800 |
| 2022-05-31 | 6.490 | 6.500 | 6.360 | 6.500 | 6.500 | 41,600 |
| 2022-05-30 | 6.490 | 6.490 | 6.300 | 6.490 | 6.490 | 41,400 |
| 2022-05-27 | 6.250 | 6.480 | 6.250 | 6.400 | 6.400 | 73,800 |
| 2022-05-26 | 6.500 | 6.500 | 6.200 | 6.330 | 6.330 | 17,200 |
| 2022-05-25 | 6.440 | 6.460 | 6.350 | 6.430 | 6.430 | 8,600 |
| 2022-05-24 | 6.500 | 6.500 | 6.260 | 6.460 | 6.460 | 46,200 |
| 2022-05-23 | 6.500 | 6.500 | 6.200 | 6.390 | 6.390 | 21,600 |
| 2022-05-20 | 6.150 | 6.400 | 6.150 | 6.380 | 6.380 | 76,000 |
| 2022-05-19 | 6.270 | 6.300 | 6.100 | 6.110 | 6.110 | 168,000 |
| 2022-05-18 | 6.600 | 6.600 | 6.140 | 6.270 | 6.270 | 18,400 |
| 2022-05-17 | 6.500 | 6.500 | 6.190 | 6.390 | 6.390 | 93,600 |
| 2022-05-16 | 6.210 | 6.230 | 5.290 | 6.190 | 6.190 | 73,800 |
| 2022-05-13 | 6.030 | 6.250 | 5.680 | 6.210 | 6.210 | 214,600 |
| 2022-05-12 | 5.960 | 6.010 | 5.840 | 5.950 | 5.950 | 122,000 |
| 2022-05-11 | 6.150 | 6.630 | 5.960 | 5.960 | 5.960 | 50,400 |
| 2022-05-10 | 6.230 | 6.230 | 5.810 | 6.010 | 6.010 | 61,600 |
| 2022-05-06 | 6.570 | 6.570 | 6.130 | 6.230 | 6.230 | 62,600 |
| 2022-05-05 | 6.500 | 6.580 | 6.450 | 6.570 | 6.570 | 26,200 |
| 2022-05-04 | 6.510 | 6.590 | 6.080 | 6.430 | 6.430 | 34,400 |
| 2022-05-03 | 6.600 | 6.600 | 6.420 | 6.510 | 6.510 | 27,800 |
| 2022-04-29 | 6.370 | 6.700 | 6.210 | 6.600 | 6.600 | 139,000 |
| 2022-04-28 | 6.250 | 6.430 | 6.140 | 6.350 | 6.350 | 252,000 |
| 2022-04-27 | 6.020 | 6.200 | 6.020 | 6.140 | 6.140 | 28,000 |
| 2022-04-26 | 6.380 | 6.450 | 6.000 | 6.000 | 6.000 | 485,200 |
| 2022-04-25 | 6.680 | 6.680 | 6.030 | 6.360 | 6.360 | 235,600 |
| 2022-04-22 | 6.710 | 6.900 | 6.580 | 6.700 | 6.700 | 146,600 |
| 2022-04-21 | 6.890 | 7.000 | 6.780 | 6.800 | 6.800 | 55,200 |
| 2022-04-20 | 7.070 | 7.100 | 6.850 | 6.880 | 6.880 | 133,800 |
| 2022-04-19 | 7.200 | 7.200 | 6.900 | 7.050 | 7.050 | 100,400 |
| 2022-04-14 | 7.050 | 7.200 | 7.050 | 7.140 | 7.140 | 77,600 |
| 2022-04-13 | 7.150 | 7.180 | 7.050 | 7.060 | 7.060 | 92,800 |
| 2022-04-12 | 7.450 | 7.450 | 7.020 | 7.150 | 7.150 | 170,600 |
| 2022-04-11 | 7.290 | 7.300 | 7.010 | 7.070 | 7.070 | 192,400 |
| 2022-04-08 | 7.150 | 7.280 | 7.100 | 7.180 | 7.180 | 326,000 |
| 2022-04-07 | 7.200 | 7.220 | 7.020 | 7.150 | 7.150 | 106,400 |
| 2022-04-06 | 7.090 | 7.260 | 6.990 | 7.200 | 7.200 | 126,400 |
| 2022-04-04 | 6.850 | 7.480 | 6.850 | 7.260 | 7.260 | 219,200 |
| 2022-04-01 | 7.030 | 7.080 | 6.680 | 6.850 | 6.850 | 305,200 |
| 2022-03-31 | 7.700 | 7.700 | 6.960 | 7.030 | 7.030 | 832,600 |
| 2022-03-30 | 7.330 | 7.450 | 7.330 | 7.400 | 7.400 | 157,200 |
| 2022-03-29 | 6.970 | 7.400 | 6.970 | 7.330 | 7.330 | 445,000 |
| 2022-03-28 | 7.140 | 7.190 | 6.820 | 6.900 | 6.900 | 523,872 |
| 2022-03-25 | 7.110 | 7.310 | 7.110 | 7.140 | 7.140 | 109,800 |
| 2022-03-24 | 7.480 | 7.480 | 7.100 | 7.280 | 7.280 | 168,200 |
| 2022-03-23 | 7.200 | 7.580 | 7.150 | 7.280 | 7.280 | 366,800 |
| 2022-03-22 | 7.710 | 7.800 | 7.100 | 7.100 | 7.100 | 1,701,200 |
| 2022-03-21 | 7.450 | 7.810 | 7.210 | 7.700 | 7.700 | 461,200 |
| 2022-03-18 | 8.180 | 8.180 | 7.100 | 7.400 | 7.400 | 588,600 |
| 2022-03-17 | 7.680 | 7.960 | 7.480 | 7.880 | 7.880 | 774,600 |
| 2022-03-16 | 6.910 | 7.280 | 6.490 | 7.000 | 7.000 | 433,200 |
| 2022-03-15 | 8.160 | 8.190 | 6.750 | 6.910 | 6.910 | 256,800 |
| 2022-03-14 | 8.700 | 8.810 | 7.990 | 8.360 | 8.360 | 115,600 |
| 2022-03-11 | 8.890 | 8.890 | 8.500 | 8.790 | 8.790 | 77,600 |
| 2022-03-10 | 8.930 | 9.030 | 8.350 | 9.030 | 9.030 | 81,800 |
| 2022-03-09 | 8.800 | 8.810 | 8.210 | 8.810 | 8.810 | 98,000 |
| 2022-03-08 | 9.320 | 9.390 | 8.440 | 8.800 | 8.800 | 129,200 |
| 2022-03-07 | 9.980 | 9.980 | 9.320 | 9.320 | 9.320 | 104,800 |
| 2022-03-04 | 10.360 | 10.360 | 9.960 | 9.980 | 9.980 | 184,600 |
| 2022-03-03 | 9.950 | 10.500 | 9.950 | 10.440 | 10.440 | 66,600 |
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.