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
2024-11-07	10.360	10.440	10.120	10.360	10.360	570,200
2024-11-06	10.260	10.360	10.080	10.180	10.180	505,600
2024-11-05	10.240	10.300	10.080	10.300	10.300	594,600
2024-11-04	9.980	10.180	9.910	10.140	10.140	512,200
2024-11-01	10.280	10.280	9.820	9.950	9.950	532,000
2024-10-31	10.240	10.240	9.980	10.020	10.020	548,800
2024-10-30	11.200	11.200	10.080	10.240	10.240	977,000
2024-10-29	10.040	10.220	9.980	10.080	10.080	515,400
2024-10-28	10.140	10.140	9.910	10.040	10.040	695,400
2024-10-25	10.300	10.300	10.060	10.140	10.140	523,800
2024-10-24	10.300	10.360	10.000	10.120	10.120	584,000
2024-10-23	10.280	10.320	10.100	10.300	10.300	739,000
2024-10-22	10.260	10.360	10.140	10.240	10.240	513,400
2024-10-21	10.420	10.420	10.140	10.240	10.240	526,400
2024-10-18	10.120	10.500	10.060	10.420	10.420	497,000
2024-10-17	10.260	10.640	10.020	10.120	10.120	694,200
2024-10-16	10.500	10.740	10.160	10.240	10.240	614,000
2024-10-15	10.860	10.940	10.320	10.480	10.480	2,446,436
2024-10-14	11.160	11.160	10.600	10.760	10.760	719,400
2024-10-10	11.100	11.360	10.960	11.020	11.020	701,800
2024-10-09	11.280	11.660	10.920	11.080	11.080	1,479,200
2024-10-08	11.960	11.960	11.000	11.280	11.280	2,134,200
2024-10-07	11.600	12.160	11.040	11.360	11.360	1,049,402
2024-10-04	11.140	11.600	10.940	11.600	11.600	1,155,730
2024-10-03	12.600	12.600	11.000	11.140	11.140	1,305,000
2024-10-02	11.700	12.600	11.700	12.600	12.600	2,124,798
2024-09-30	11.780	12.000	11.160	11.520	11.520	3,322,800
2024-09-27	11.120	11.480	10.940	11.220	11.220	1,473,200
2024-09-26	10.780	11.140	10.720	11.120	11.120	1,834,000
2024-09-25	10.960	11.300	10.740	10.780	10.780	803,200
2024-09-24	10.940	11.120	10.720	10.780	10.780	550,800
2024-09-23	11.120	11.180	10.860	10.920	10.920	394,400
2024-09-20	11.000	11.100	10.860	11.100	11.100	324,800
2024-09-19	10.940	11.200	10.860	10.980	10.980	386,400
2024-09-17	10.700	11.220	10.700	11.120	11.120	408,600
2024-09-16	11.220	11.320	10.800	10.840	10.840	475,000
2024-09-13	11.280	11.520	11.180	11.300	11.300	739,664
2024-09-12	10.900	11.440	10.900	11.360	11.360	790,600
2024-09-11	11.160	11.260	10.740	10.900	10.900	797,600
2024-09-10	11.020	11.720	10.560	11.600	11.600	1,487,600
2024-09-09	11.100	11.500	10.940	11.000	11.000	459,000
2024-09-05	11.000	11.040	10.840	11.040	11.040	3,355,200
2024-09-04	11.020	11.020	10.780	11.000	11.000	400,600
2024-09-03	10.960	11.360	10.940	11.200	11.200	419,000
2024-09-02	10.980	11.020	10.800	10.980	10.980	437,800
2024-08-30	11.520	11.520	10.720	10.760	10.760	668,200
2024-08-29	10.920	11.520	10.860	11.520	11.520	577,200
2024-08-28	10.800	10.880	10.700	10.860	10.860	397,800
2024-08-27	10.980	10.980	10.740	10.840	10.840	389,000
2024-08-26	10.880	11.020	10.840	11.000	11.000	404,000
2024-08-23	10.920	11.000	10.520	10.900	10.900	391,800
2024-08-22	10.880	10.880	10.560	10.720	10.720	402,000
2024-08-21	10.900	10.940	10.420	10.880	10.880	448,600
2024-08-20	10.960	10.960	10.500	10.660	10.660	447,600
2024-08-19	10.580	10.920	10.580	10.880	10.880	150,200
2024-08-16	9.960	10.560	9.960	10.380	10.380	421,800
2024-08-15	10.100	10.360	9.730	10.180	10.180	444,200
2024-08-14	9.960	10.160	9.810	10.100	10.100	428,800
2024-08-13	9.700	10.300	9.700	10.180	10.180	414,000
2024-08-12	9.870	10.000	9.650	9.650	9.650	420,600

← NewerPage 9 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.