Hangzhou Sf Intra City Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 8.020 | 10.100 | 8.000 | 8.660 | 8.660 | 17,727,000 |
| 2025-05-08 | 7.930 | 8.070 | 7.900 | 8.020 | 8.020 | 693,000 |
| 2025-05-07 | 7.970 | 8.100 | 7.920 | 7.940 | 7.940 | 495,200 |
| 2025-05-06 | 7.980 | 8.000 | 7.850 | 7.970 | 7.970 | 442,000 |
| 2025-05-02 | 8.390 | 8.480 | 7.800 | 7.890 | 7.890 | 124,800 |
| 2025-04-30 | 7.910 | 7.960 | 7.860 | 7.920 | 7.920 | 191,600 |
| 2025-04-29 | 7.940 | 8.040 | 7.910 | 7.910 | 7.910 | 198,600 |
| 2025-04-28 | 7.760 | 8.080 | 7.760 | 7.930 | 7.930 | 199,400 |
| 2025-04-25 | 8.080 | 8.150 | 8.030 | 8.110 | 8.110 | 329,000 |
| 2025-04-24 | 8.180 | 8.220 | 7.980 | 8.030 | 8.030 | 252,400 |
| 2025-04-23 | 8.150 | 8.310 | 8.050 | 8.180 | 8.180 | 1,396,800 |
| 2025-04-22 | 7.990 | 8.080 | 7.910 | 8.080 | 8.080 | 436,200 |
| 2025-04-17 | 7.910 | 8.240 | 7.810 | 7.990 | 7.990 | 372,600 |
| 2025-04-16 | 7.920 | 8.420 | 7.820 | 7.910 | 7.910 | 773,000 |
| 2025-04-15 | 8.380 | 8.400 | 8.080 | 8.130 | 8.130 | 2,107,400 |
| 2025-04-14 | 8.120 | 8.380 | 8.120 | 8.340 | 8.340 | 502,200 |
| 2025-04-11 | 8.180 | 8.180 | 7.900 | 8.120 | 8.120 | 518,400 |
| 2025-04-10 | 8.190 | 8.230 | 7.930 | 8.050 | 8.050 | 723,600 |
| 2025-04-09 | 7.680 | 7.920 | 7.540 | 7.920 | 7.920 | 609,800 |
| 2025-04-08 | 7.630 | 8.120 | 7.630 | 7.810 | 7.810 | 1,283,600 |
| 2025-04-07 | 8.680 | 8.790 | 7.620 | 7.640 | 7.640 | 1,023,600 |
| 2025-04-03 | 9.210 | 9.210 | 8.700 | 8.840 | 8.840 | 1,149,000 |
| 2025-04-02 | 9.050 | 9.180 | 8.930 | 9.130 | 9.130 | 1,969,400 |
| 2025-04-01 | 9.000 | 9.380 | 9.000 | 9.030 | 9.030 | 689,600 |
| 2025-03-31 | 9.210 | 9.490 | 8.960 | 8.990 | 8.990 | 1,497,800 |
| 2025-03-28 | 9.150 | 9.180 | 8.980 | 8.990 | 8.990 | 392,600 |
| 2025-03-27 | 9.090 | 9.170 | 8.960 | 9.120 | 9.120 | 408,600 |
| 2025-03-26 | 9.000 | 9.140 | 8.920 | 9.120 | 9.120 | 427,000 |
| 2025-03-25 | 8.950 | 9.080 | 8.950 | 9.000 | 9.000 | 377,600 |
| 2025-03-24 | 9.100 | 9.120 | 8.930 | 8.960 | 8.960 | 386,000 |
| 2025-03-21 | 9.050 | 9.130 | 8.890 | 9.100 | 9.100 | 522,000 |
| 2025-03-20 | 9.190 | 9.250 | 9.050 | 9.050 | 9.050 | 420,600 |
| 2025-03-19 | 9.200 | 9.260 | 9.150 | 9.220 | 9.220 | 385,000 |
| 2025-03-18 | 9.240 | 9.350 | 9.210 | 9.260 | 9.260 | 641,800 |
| 2025-03-17 | 9.150 | 9.350 | 9.150 | 9.240 | 9.240 | 429,800 |
| 2025-03-14 | 8.970 | 9.260 | 8.970 | 9.190 | 9.190 | 692,800 |
| 2025-03-13 | 9.200 | 9.200 | 8.900 | 8.970 | 8.970 | 471,800 |
| 2025-03-12 | 9.170 | 9.250 | 9.080 | 9.240 | 9.240 | 379,600 |
| 2025-03-11 | 9.060 | 9.180 | 8.930 | 9.170 | 9.170 | 414,000 |
| 2025-03-10 | 9.200 | 9.230 | 9.000 | 9.060 | 9.060 | 373,400 |
| 2025-03-07 | 9.300 | 9.300 | 9.120 | 9.180 | 9.180 | 468,000 |
| 2025-03-06 | 9.290 | 9.350 | 9.250 | 9.300 | 9.300 | 630,200 |
| 2025-03-05 | 9.150 | 9.350 | 9.010 | 9.200 | 9.200 | 726,200 |
| 2025-03-04 | 9.050 | 9.170 | 8.920 | 9.130 | 9.130 | 378,400 |
| 2025-03-03 | 9.370 | 9.370 | 9.050 | 9.050 | 9.050 | 474,800 |
| 2025-02-28 | 9.280 | 9.380 | 8.900 | 9.380 | 9.380 | 888,800 |
| 2025-02-27 | 9.160 | 9.390 | 9.110 | 9.280 | 9.280 | 767,000 |
| 2025-02-26 | 9.120 | 9.150 | 9.010 | 9.150 | 9.150 | 767,000 |
| 2025-02-25 | 9.060 | 9.180 | 9.040 | 9.100 | 9.100 | 402,600 |
| 2025-02-24 | 9.220 | 9.290 | 9.100 | 9.260 | 9.260 | 503,800 |
| 2025-02-21 | 9.330 | 9.360 | 9.120 | 9.220 | 9.220 | 645,200 |
| 2025-02-20 | 9.270 | 9.540 | 9.230 | 9.350 | 9.350 | 780,200 |
| 2025-02-19 | 9.280 | 9.290 | 9.140 | 9.270 | 9.270 | 373,000 |
| 2025-02-18 | 9.150 | 9.280 | 9.100 | 9.280 | 9.280 | 379,800 |
| 2025-02-17 | 9.230 | 9.390 | 9.120 | 9.150 | 9.150 | 549,400 |
| 2025-02-14 | 9.110 | 9.240 | 9.040 | 9.210 | 9.210 | 470,000 |
| 2025-02-13 | 8.770 | 9.250 | 8.770 | 9.000 | 9.000 | 762,800 |
| 2025-02-12 | 8.610 | 8.800 | 8.570 | 8.770 | 8.770 | 744,200 |
| 2025-02-11 | 8.790 | 8.790 | 8.540 | 8.610 | 8.610 | 423,400 |
| 2025-02-10 | 8.720 | 8.880 | 8.710 | 8.790 | 8.790 | 450,000 |
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.