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
2022-03-02	10.320	10.380	9.880	9.950	9.950	433,800
2022-03-01	10.500	10.700	10.320	10.360	10.360	30,400
2022-02-28	10.660	10.880	10.400	10.420	10.420	555,000
2022-02-25	11.000	11.300	10.780	10.880	10.880	658,600
2022-02-24	11.000	11.400	11.000	11.000	11.000	48,800
2022-02-23	11.080	11.560	11.000	11.340	11.340	144,800
2022-02-22	11.460	11.460	11.000	11.000	11.000	124,800
2022-02-21	11.200	11.600	11.200	11.480	11.480	129,800
2022-02-18	11.200	11.500	11.020	11.200	11.200	65,600
2022-02-17	10.700	11.460	10.700	11.200	11.200	299,000
2022-02-16	10.520	10.820	10.520	10.560	10.560	102,200
2022-02-15	10.500	10.680	10.300	10.500	10.500	203,400
2022-02-14	10.800	10.800	10.320	10.500	10.500	36,800
2022-02-11	10.740	10.980	10.740	10.800	10.800	51,600
2022-02-10	10.740	10.980	10.620	10.740	10.740	59,800
2022-02-09	10.620	10.780	10.560	10.740	10.740	53,200
2022-02-08	10.720	10.900	10.620	10.620	10.620	55,200
2022-02-07	10.920	11.000	10.860	10.880	10.880	52,600
2022-02-04	11.580	11.580	10.940	11.100	11.100	37,200
2022-01-31	10.180	11.700	10.000	11.600	11.600	70,800
2022-01-28	10.500	10.540	9.980	10.180	10.180	163,600
2022-01-27	10.940	10.940	10.480	10.500	10.500	177,000
2022-01-26	11.420	11.500	10.900	10.940	10.940	378,200
2022-01-25	11.880	11.880	11.380	11.400	11.400	343,000
2022-01-24	12.380	12.380	11.900	11.980	11.980	318,800
2022-01-21	12.280	12.740	12.280	12.380	12.380	107,800
2022-01-20	12.120	12.560	12.000	12.280	12.280	121,800
2022-01-19	12.460	12.480	12.060	12.120	12.120	111,600
2022-01-18	12.360	12.660	12.180	12.420	12.420	88,400
2022-01-17	12.380	12.580	12.020	12.480	12.480	159,400
2022-01-14	13.160	13.160	12.200	12.380	12.380	459,600
2022-01-13	14.080	14.080	12.920	13.160	13.160	675,000
2022-01-12	14.060	14.580	14.060	14.060	14.060	206,400
2022-01-11	13.820	14.140	13.820	14.060	14.060	106,000
2022-01-10	13.900	14.120	13.720	13.820	13.820	76,600
2022-01-07	13.720	14.100	13.720	13.900	13.900	74,000
2022-01-06	14.580	14.720	13.500	13.700	13.700	726,000
2022-01-05	15.160	15.280	14.620	14.640	14.640	206,600
2022-01-04	16.200	16.240	15.260	15.260	15.260	354,800
2022-01-03	16.420	16.420	15.520	16.240	16.240	1,091,600
2021-12-31	15.080	16.480	15.000	16.420	16.420	1,998,800
2021-12-30	14.940	15.220	14.760	15.060	15.060	936,800
2021-12-29	15.000	15.000	14.540	14.940	14.940	791,400
2021-12-28	15.160	15.160	14.900	15.000	15.000	799,200
2021-12-24	15.260	15.260	14.960	15.160	15.160	865,800
2021-12-23	15.440	15.540	14.900	15.240	15.240	976,800
2021-12-22	15.300	15.620	15.140	15.440	15.440	1,029,000
2021-12-21	15.060	15.480	14.860	15.280	15.280	877,600
2021-12-20	14.900	15.160	14.500	15.060	15.060	1,165,600
2021-12-17	14.920	15.080	14.600	14.880	14.880	1,270,200
2021-12-16	14.420	15.100	13.820	14.920	14.920	1,869,600
2021-12-15	14.680	14.700	13.580	14.440	14.440	5,443,600
2021-12-14	15.200	15.400	13.760	14.900	14.900	26,639,200

← NewerPage 20 of 20 · 1,193 trading days

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.