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
2025-10-30	12.840	12.930	12.440	12.580	12.580	1,259,800
2025-10-28	13.000	13.100	12.730	12.810	12.810	728,400
2025-10-27	12.550	13.090	12.430	12.990	12.990	3,282,600
2025-10-24	12.500	12.680	12.330	12.540	12.540	1,641,200
2025-10-23	12.850	12.910	12.510	12.620	12.620	1,119,200
2025-10-22	12.950	13.020	12.660	12.930	12.930	933,600
2025-10-21	12.900	13.260	12.860	12.960	12.960	896,800
2025-10-20	13.400	13.400	12.830	12.910	12.910	669,200
2025-10-17	13.360	13.500	12.400	12.810	12.810	3,438,800
2025-10-16	12.820	13.440	12.820	13.360	13.360	2,440,600
2025-10-15	12.470	12.910	12.400	12.870	12.870	1,693,200
2025-10-14	12.900	12.990	12.330	12.460	12.460	2,743,200
2025-10-13	12.580	12.980	12.560	12.980	12.980	1,275,800
2025-10-10	12.880	13.350	12.600	13.040	13.040	2,643,200
2025-10-09	13.050	13.200	12.790	12.880	12.880	2,586,004
2025-10-08	13.140	13.140	12.690	12.860	12.860	454,200
2025-10-06	13.370	13.370	13.000	13.170	13.170	840,800
2025-10-03	13.340	13.480	13.110	13.480	13.480	228,800
2025-10-02	13.500	13.740	13.200	13.330	13.330	783,168
2025-09-30	13.400	13.490	13.260	13.390	13.390	1,505,000
2025-09-29	13.500	13.610	13.330	13.450	13.450	1,076,200
2025-09-26	13.680	13.760	13.330	13.500	13.500	1,973,800
2025-09-25	13.480	13.730	13.460	13.670	13.670	1,674,200
2025-09-24	13.720	13.720	13.290	13.480	13.480	4,387,600
2025-09-23	13.970	14.060	13.650	13.800	13.800	1,827,000
2025-09-22	14.550	14.550	13.830	13.970	13.970	3,684,200
2025-09-19	14.360	14.860	14.210	14.550	14.550	10,089,600
2025-09-18	14.790	14.790	14.120	14.360	14.360	4,512,600
2025-09-17	15.090	15.100	14.320	14.520	14.520	5,528,800
2025-09-16	13.470	15.260	13.470	15.080	15.080	18,162,438
2025-09-15	14.120	14.230	13.410	13.470	13.470	4,508,600
2025-09-12	14.000	14.200	13.800	14.090	14.090	3,918,000
2025-09-11	13.800	13.950	13.680	13.810	13.810	1,984,396
2025-09-10	13.970	13.980	13.580	13.820	13.820	2,628,862
2025-09-09	14.000	14.180	13.550	13.680	13.680	6,056,446
2025-09-08	14.170	14.320	14.050	14.160	14.160	1,877,600
2025-09-05	14.420	14.440	14.100	14.170	14.170	3,324,400
2025-09-04	15.100	15.200	14.110	14.140	14.140	3,843,200
2025-09-03	14.750	15.120	14.590	15.050	15.050	4,391,200
2025-09-02	15.040	15.170	14.260	14.510	14.510	5,374,362
2025-09-01	15.380	15.470	14.800	15.030	15.030	5,661,600
2025-08-29	14.800	15.690	14.600	15.060	15.060	9,698,000
2025-08-28	14.810	14.840	14.060	14.340	14.340	4,226,870
2025-08-27	15.980	15.980	14.650	14.810	14.810	9,160,800
2025-08-26	16.000	16.150	15.610	15.680	15.680	5,476,400
2025-08-25	16.000	16.130	15.600	15.820	15.820	6,862,600
2025-08-22	16.270	16.300	15.820	15.950	15.950	4,378,800
2025-08-21	16.330	16.580	16.100	16.210	16.210	2,439,200
2025-08-20	17.800	18.180	16.070	16.330	16.330	11,181,930
2025-08-19	17.280	17.340	16.680	17.080	17.080	2,600,800
2025-08-18	16.680	17.460	16.350	17.280	17.280	5,854,500
2025-08-15	16.980	16.980	16.320	16.670	16.670	3,221,500
2025-08-14	16.910	17.300	16.700	16.810	16.810	2,313,600
2025-08-13	16.350	16.990	16.350	16.910	16.910	2,535,700
2025-08-12	17.410	17.410	16.780	16.820	16.820	2,271,053
2025-08-11	17.230	17.350	16.180	17.350	17.350	4,072,000
2025-08-08	16.990	17.650	16.720	17.230	17.230	3,943,000
2025-08-07	16.470	17.120	16.400	16.800	16.800	2,110,700
2025-08-06	16.220	16.950	16.220	16.470	16.470	3,352,200
2025-08-05	16.920	17.110	16.670	16.990	16.990	1,347,400

← NewerPage 5 of 20 · 1,192 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.