Hangzhou Sf Intra City Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 17.080 | 17.080 | 16.020 | 16.920 | 16.920 | 2,287,400 |
| 2025-08-01 | 16.760 | 17.500 | 16.420 | 16.640 | 16.640 | 2,683,400 |
| 2025-07-31 | 16.900 | 18.040 | 16.740 | 16.960 | 16.960 | 5,213,400 |
| 2025-07-30 | 16.900 | 17.100 | 16.180 | 16.920 | 16.920 | 4,548,800 |
| 2025-07-29 | 16.820 | 17.340 | 16.640 | 16.900 | 16.900 | 7,418,855 |
| 2025-07-28 | 16.480 | 16.940 | 15.880 | 16.880 | 16.880 | 5,155,200 |
| 2025-07-25 | 15.820 | 16.320 | 15.560 | 16.280 | 16.280 | 7,280,800 |
| 2025-07-24 | 15.960 | 16.000 | 15.540 | 15.800 | 15.800 | 4,635,800 |
| 2025-07-23 | 16.500 | 16.680 | 15.680 | 15.760 | 15.760 | 10,677,800 |
| 2025-07-22 | 17.280 | 17.280 | 16.340 | 16.520 | 16.520 | 9,294,151 |
| 2025-07-21 | 16.880 | 18.080 | 16.880 | 17.500 | 17.500 | 12,807,855 |
| 2025-07-18 | 16.600 | 16.840 | 15.960 | 16.800 | 16.800 | 5,372,800 |
| 2025-07-17 | 16.760 | 16.760 | 16.220 | 16.280 | 16.280 | 2,772,800 |
| 2025-07-16 | 16.380 | 17.240 | 16.380 | 16.780 | 16.780 | 4,792,800 |
| 2025-07-15 | 16.560 | 16.720 | 16.200 | 16.620 | 16.620 | 3,830,200 |
| 2025-07-14 | 16.500 | 16.820 | 16.320 | 16.560 | 16.560 | 2,266,800 |
| 2025-07-11 | 16.100 | 16.520 | 16.080 | 16.520 | 16.520 | 4,231,300 |
| 2025-07-10 | 16.560 | 16.700 | 15.820 | 16.100 | 16.100 | 6,359,400 |
| 2025-07-09 | 16.840 | 16.840 | 16.300 | 16.560 | 16.560 | 5,200,800 |
| 2025-07-08 | 17.300 | 17.300 | 16.460 | 16.680 | 16.680 | 6,249,200 |
| 2025-07-07 | 17.500 | 18.380 | 16.860 | 17.100 | 17.100 | 10,292,600 |
| 2025-07-04 | 17.020 | 17.580 | 16.600 | 17.160 | 17.160 | 7,255,600 |
| 2025-07-03 | 17.300 | 17.960 | 16.460 | 17.300 | 17.300 | 15,209,400 |
| 2025-07-02 | 19.000 | 19.080 | 17.380 | 17.720 | 17.720 | 9,126,000 |
| 2025-06-30 | 18.460 | 19.260 | 18.200 | 18.940 | 18.940 | 10,320,000 |
| 2025-06-27 | 18.500 | 18.560 | 17.840 | 18.480 | 18.480 | 6,213,800 |
| 2025-06-26 | 18.020 | 18.200 | 17.200 | 18.180 | 18.180 | 6,462,200 |
| 2025-06-25 | 18.000 | 18.460 | 17.640 | 18.020 | 18.020 | 15,344,200 |
| 2025-06-24 | 17.900 | 18.500 | 17.440 | 17.760 | 17.760 | 7,601,400 |
| 2025-06-23 | 17.860 | 18.280 | 17.060 | 17.900 | 17.900 | 9,531,600 |
| 2025-06-20 | 17.800 | 18.220 | 17.360 | 17.860 | 17.860 | 4,978,600 |
| 2025-06-19 | 18.000 | 18.120 | 16.900 | 17.800 | 17.800 | 12,745,427 |
| 2025-06-18 | 16.980 | 18.500 | 16.780 | 17.760 | 17.760 | 24,027,400 |
| 2025-06-17 | 17.700 | 17.720 | 16.300 | 16.980 | 16.980 | 10,365,100 |
| 2025-06-16 | 16.520 | 18.440 | 16.400 | 17.740 | 17.740 | 23,027,300 |
| 2025-06-13 | 16.800 | 16.800 | 15.780 | 15.900 | 15.900 | 7,008,263 |
| 2025-06-12 | 15.200 | 17.300 | 14.920 | 16.640 | 16.640 | 38,157,100 |
| 2025-06-11 | 15.080 | 15.180 | 14.760 | 15.040 | 15.040 | 4,924,800 |
| 2025-06-10 | 15.200 | 15.360 | 14.600 | 15.080 | 15.080 | 4,581,800 |
| 2025-06-09 | 14.980 | 15.300 | 14.680 | 15.200 | 15.200 | 7,360,200 |
| 2025-06-06 | 14.200 | 15.060 | 14.200 | 14.980 | 14.980 | 5,979,430 |
| 2025-06-05 | 15.000 | 15.320 | 14.000 | 14.200 | 14.200 | 7,930,400 |
| 2025-06-04 | 14.980 | 15.300 | 14.400 | 15.060 | 15.060 | 21,363,813 |
| 2025-06-03 | 14.900 | 15.060 | 14.640 | 15.000 | 15.000 | 9,667,600 |
| 2025-06-02 | 14.940 | 15.040 | 14.460 | 14.820 | 14.820 | 2,525,400 |
| 2025-05-30 | 14.720 | 15.000 | 14.220 | 14.940 | 14.940 | 11,579,200 |
| 2025-05-29 | 13.260 | 14.880 | 13.060 | 14.580 | 14.580 | 16,718,400 |
| 2025-05-28 | 12.320 | 13.360 | 12.120 | 13.140 | 13.140 | 14,520,600 |
| 2025-05-27 | 10.740 | 12.320 | 10.740 | 12.000 | 12.000 | 10,231,000 |
| 2025-05-26 | 11.100 | 11.200 | 10.620 | 11.040 | 11.040 | 4,497,400 |
| 2025-05-23 | 11.000 | 11.000 | 10.680 | 10.820 | 10.820 | 3,927,800 |
| 2025-05-22 | 11.140 | 11.260 | 10.720 | 11.000 | 11.000 | 3,664,600 |
| 2025-05-21 | 11.000 | 11.480 | 10.740 | 11.100 | 11.100 | 8,609,400 |
| 2025-05-20 | 10.720 | 11.120 | 10.240 | 11.000 | 11.000 | 11,974,800 |
| 2025-05-19 | 10.300 | 11.020 | 10.140 | 10.420 | 10.420 | 5,565,600 |
| 2025-05-16 | 10.720 | 10.720 | 10.140 | 10.320 | 10.320 | 5,248,800 |
| 2025-05-15 | 11.020 | 11.180 | 10.200 | 10.680 | 10.680 | 7,122,334 |
| 2025-05-14 | 10.180 | 10.940 | 9.810 | 10.680 | 10.680 | 17,168,400 |
| 2025-05-13 | 9.020 | 11.220 | 8.860 | 10.000 | 10.000 | 34,189,400 |
| 2025-05-12 | 8.760 | 9.450 | 8.330 | 9.020 | 9.020 | 12,167,200 |
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.