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
2026-01-28	15.000	15.290	14.200	14.700	14.700	3,844,801
2026-01-27	14.600	15.170	14.380	14.720	14.720	2,819,946
2026-01-26	15.310	15.560	14.500	14.800	14.800	9,475,800
2026-01-23	15.000	16.270	14.740	15.710	15.710	12,198,150
2026-01-22	14.510	15.200	13.960	14.650	14.650	17,126,199
2026-01-21	12.450	14.910	12.320	14.780	14.780	25,085,600
2026-01-20	11.930	12.470	11.800	12.270	12.270	5,932,300
2026-01-19	11.890	11.940	11.530	11.840	11.840	1,637,600
2026-01-16	11.970	12.120	11.650	11.700	11.700	1,818,000
2026-01-15	12.300	12.500	11.840	11.960	11.960	3,996,200
2026-01-14	11.720	12.240	11.500	12.050	12.050	7,008,000
2026-01-13	12.100	12.240	11.500	11.600	11.600	4,187,000
2026-01-12	12.130	12.160	11.700	11.990	11.990	3,581,800
2026-01-09	10.970	12.500	10.900	12.130	12.130	10,046,200
2026-01-08	10.700	10.870	10.600	10.870	10.870	853,600
2026-01-07	11.140	11.140	10.620	10.800	10.800	1,883,800
2026-01-06	11.010	11.120	10.860	10.940	10.940	852,000
2026-01-05	10.860	11.160	10.800	10.920	10.920	855,000
2026-01-02	10.960	11.050	10.840	10.840	10.840	233,200
2025-12-31	10.790	11.150	10.790	11.000	11.000	558,200
2025-12-30	11.040	11.150	10.900	10.980	10.980	655,800
2025-12-29	11.110	11.400	10.960	11.050	11.050	1,301,200
2025-12-24	10.850	11.130	10.850	11.110	11.110	578,836
2025-12-23	10.740	11.050	10.740	11.020	11.020	1,540,600
2025-12-22	10.720	11.060	10.720	10.990	10.990	1,533,600
2025-12-19	10.450	10.800	10.400	10.780	10.780	1,852,000
2025-12-18	10.440	10.670	10.340	10.540	10.540	2,002,000
2025-12-17	10.600	10.640	10.340	10.620	10.620	1,389,600
2025-12-16	10.560	10.900	10.320	10.670	10.670	3,790,000
2025-12-15	11.090	11.090	10.820	10.950	10.950	1,043,800
2025-12-12	11.170	11.270	10.880	11.080	11.080	1,756,200
2025-12-11	11.150	11.420	11.000	11.170	11.170	955,600
2025-12-10	11.200	11.470	10.840	11.250	11.250	2,139,800
2025-12-09	11.320	11.380	11.040	11.210	11.210	2,151,600
2025-12-08	11.580	11.580	11.360	11.390	11.390	226,600
2025-12-05	11.480	11.570	11.250	11.530	11.530	1,032,600
2025-12-04	11.650	11.760	11.490	11.570	11.570	406,800
2025-12-03	11.690	11.700	11.520	11.650	11.650	690,600
2025-12-02	11.610	11.820	11.400	11.720	11.720	886,600
2025-12-01	11.440	11.610	11.250	11.600	11.600	910,400
2025-11-28	11.480	11.480	11.350	11.440	11.440	323,000
2025-11-27	11.290	11.520	11.280	11.430	11.430	1,084,000
2025-11-26	11.380	11.560	11.290	11.290	11.290	402,600
2025-11-25	11.580	11.670	11.260	11.380	11.380	967,200
2025-11-24	11.000	11.540	10.880	11.390	11.390	1,204,000
2025-11-21	11.220	11.560	10.950	11.000	11.000	983,000
2025-11-20	11.460	11.560	11.230	11.400	11.400	658,400
2025-11-19	11.580	11.650	11.370	11.450	11.450	475,850
2025-11-18	11.600	11.680	11.390	11.580	11.580	1,940,600
2025-11-17	11.720	11.780	11.600	11.780	11.780	918,000
2025-11-14	12.080	12.140	11.800	11.880	11.880	1,376,200
2025-11-13	12.170	12.280	12.080	12.160	12.160	693,200
2025-11-12	11.960	12.170	11.850	12.170	12.170	1,334,200
2025-11-11	12.300	12.300	11.960	12.080	12.080	816,401
2025-11-10	12.000	12.310	11.980	12.260	12.260	1,227,999
2025-11-07	12.100	12.330	11.910	12.100	12.100	1,111,200
2025-11-06	12.420	12.420	12.110	12.310	12.310	628,000
2025-11-05	12.060	12.250	11.900	12.170	12.170	1,305,400
2025-11-04	12.580	12.580	12.130	12.280	12.280	1,310,400
2025-11-03	12.820	12.850	12.270	12.540	12.540	791,600

← NewerPage 4 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.