Hangzhou Sf Intra City Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 8.660 | 9.000 | 8.570 | 8.830 | 8.830 | 634,800 |
| 2025-02-06 | 8.510 | 8.820 | 8.510 | 8.660 | 8.660 | 501,800 |
| 2025-02-05 | 8.440 | 8.870 | 8.310 | 8.700 | 8.700 | 684,200 |
| 2025-02-04 | 8.500 | 8.600 | 8.320 | 8.400 | 8.400 | 419,200 |
| 2025-02-03 | 8.790 | 8.830 | 8.350 | 8.500 | 8.500 | 428,600 |
| 2025-01-28 | 8.910 | 8.920 | 8.700 | 8.790 | 8.790 | 385,800 |
| 2025-01-27 | 8.860 | 8.940 | 8.750 | 8.770 | 8.770 | 529,000 |
| 2025-01-24 | 8.870 | 9.010 | 8.760 | 8.760 | 8.760 | 1,217,200 |
| 2025-01-23 | 9.190 | 9.190 | 8.850 | 8.860 | 8.860 | 1,987,200 |
| 2025-01-22 | 8.700 | 9.470 | 8.700 | 9.050 | 9.050 | 442,600 |
| 2025-01-21 | 9.390 | 9.490 | 9.170 | 9.290 | 9.290 | 586,800 |
| 2025-01-20 | 9.200 | 9.350 | 9.110 | 9.200 | 9.200 | 436,600 |
| 2025-01-17 | 9.500 | 9.500 | 9.070 | 9.270 | 9.270 | 382,200 |
| 2025-01-16 | 9.160 | 9.350 | 9.140 | 9.320 | 9.320 | 544,800 |
| 2025-01-15 | 9.000 | 9.100 | 8.910 | 9.020 | 9.020 | 380,800 |
| 2025-01-14 | 8.800 | 9.130 | 8.800 | 9.060 | 9.060 | 485,800 |
| 2025-01-13 | 8.750 | 8.940 | 8.460 | 8.860 | 8.860 | 479,600 |
| 2025-01-10 | 8.660 | 8.790 | 8.550 | 8.700 | 8.700 | 446,800 |
| 2025-01-09 | 8.800 | 8.840 | 8.620 | 8.700 | 8.700 | 1,237,600 |
| 2025-01-08 | 8.690 | 8.800 | 8.600 | 8.800 | 8.800 | 400,400 |
| 2025-01-07 | 8.800 | 9.060 | 8.640 | 8.750 | 8.750 | 393,600 |
| 2025-01-06 | 8.800 | 8.980 | 8.550 | 8.800 | 8.800 | 515,600 |
| 2025-01-03 | 9.200 | 9.220 | 9.020 | 9.040 | 9.040 | 214,400 |
| 2025-01-02 | 9.150 | 9.310 | 9.080 | 9.190 | 9.190 | 294,800 |
| 2024-12-31 | 9.290 | 9.320 | 9.160 | 9.290 | 9.290 | 376,400 |
| 2024-12-30 | 9.280 | 9.610 | 9.160 | 9.240 | 9.240 | 436,400 |
| 2024-12-27 | 9.260 | 9.690 | 9.040 | 9.280 | 9.280 | 548,200 |
| 2024-12-24 | 9.760 | 9.760 | 9.210 | 9.250 | 9.250 | 392,800 |
| 2024-12-23 | 9.110 | 9.300 | 9.110 | 9.250 | 9.250 | 469,800 |
| 2024-12-20 | 9.130 | 9.330 | 9.130 | 9.220 | 9.220 | 433,400 |
| 2024-12-19 | 9.260 | 9.260 | 9.000 | 9.130 | 9.130 | 585,600 |
| 2024-12-18 | 9.300 | 9.320 | 9.220 | 9.310 | 9.310 | 405,600 |
| 2024-12-17 | 9.390 | 9.440 | 9.300 | 9.300 | 9.300 | 451,600 |
| 2024-12-16 | 9.330 | 9.490 | 9.280 | 9.350 | 9.350 | 450,200 |
| 2024-12-13 | 9.500 | 9.520 | 9.250 | 9.260 | 9.260 | 469,200 |
| 2024-12-12 | 9.500 | 9.610 | 9.100 | 9.590 | 9.590 | 529,800 |
| 2024-12-11 | 9.600 | 9.650 | 9.520 | 9.520 | 9.520 | 540,400 |
| 2024-12-10 | 9.740 | 9.780 | 9.480 | 9.600 | 9.600 | 581,000 |
| 2024-12-09 | 9.610 | 9.610 | 8.990 | 9.480 | 9.480 | 1,226,400 |
| 2024-12-06 | 9.700 | 9.700 | 9.420 | 9.480 | 9.480 | 646,800 |
| 2024-12-05 | 9.790 | 9.800 | 9.460 | 9.480 | 9.480 | 925,200 |
| 2024-12-04 | 9.700 | 9.890 | 9.450 | 9.650 | 9.650 | 667,800 |
| 2024-12-03 | 9.560 | 9.670 | 9.530 | 9.530 | 9.530 | 550,800 |
| 2024-12-02 | 9.620 | 9.660 | 9.450 | 9.580 | 9.580 | 530,600 |
| 2024-11-29 | 10.000 | 10.020 | 9.550 | 9.620 | 9.620 | 632,200 |
| 2024-11-28 | 10.000 | 10.100 | 9.570 | 9.660 | 9.660 | 597,800 |
| 2024-11-27 | 9.480 | 9.690 | 9.270 | 9.560 | 9.560 | 652,600 |
| 2024-11-26 | 9.400 | 9.780 | 9.380 | 9.620 | 9.620 | 631,000 |
| 2024-11-25 | 9.410 | 9.540 | 9.280 | 9.440 | 9.440 | 1,299,800 |
| 2024-11-22 | 9.700 | 9.830 | 9.360 | 9.360 | 9.360 | 458,200 |
| 2024-11-21 | 9.790 | 9.850 | 9.660 | 9.780 | 9.780 | 513,400 |
| 2024-11-20 | 9.690 | 9.880 | 9.610 | 9.790 | 9.790 | 568,400 |
| 2024-11-19 | 8.980 | 9.870 | 8.980 | 9.770 | 9.770 | 548,400 |
| 2024-11-18 | 9.610 | 9.880 | 9.610 | 9.760 | 9.760 | 535,200 |
| 2024-11-15 | 9.920 | 9.930 | 9.600 | 9.600 | 9.600 | 533,200 |
| 2024-11-14 | 9.710 | 9.930 | 9.660 | 9.730 | 9.730 | 553,400 |
| 2024-11-13 | 9.920 | 9.920 | 9.720 | 9.890 | 9.890 | 529,600 |
| 2024-11-12 | 10.260 | 10.420 | 9.900 | 9.920 | 9.920 | 576,000 |
| 2024-11-11 | 10.260 | 10.380 | 10.160 | 10.360 | 10.360 | 493,200 |
| 2024-11-08 | 10.400 | 10.560 | 10.200 | 10.260 | 10.260 | 4,021,600 |
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.