Hangzhou Honghua Digital Technology Stock Company LTD. (688789.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 112.89 | 114.57 | 111.33 | 112.07 | 112.07 | 602,947 |
| 09 May 2024 | 110.23 | 114.87 | 110.23 | 113.66 | 113.66 | 526,740 |
| 08 May 2024 | 115.30 | 116.00 | 110.68 | 111.12 | 111.12 | 814,035 |
| 07 May 2024 | 112.80 | 117.00 | 112.30 | 116.00 | 116.00 | 1,231,897 |
| 06 May 2024 | 109.48 | 114.40 | 105.45 | 112.93 | 112.93 | 1,744,485 |
| 30 Apr 2024 | 104.00 | 110.97 | 104.00 | 107.28 | 107.28 | 2,471,529 |
| 29 Apr 2024 | 103.38 | 105.23 | 100.01 | 101.30 | 101.30 | 1,874,150 |
| 26 Apr 2024 | 106.30 | 107.47 | 100.72 | 101.83 | 101.83 | 2,252,413 |
| 25 Apr 2024 | 109.00 | 110.33 | 104.21 | 106.30 | 106.30 | 1,509,725 |
| 24 Apr 2024 | 111.47 | 111.47 | 107.83 | 109.71 | 109.71 | 1,197,085 |
| 23 Apr 2024 | 109.91 | 113.00 | 109.50 | 110.60 | 110.60 | 642,999 |
| 22 Apr 2024 | 112.94 | 114.50 | 109.86 | 109.91 | 109.91 | 745,486 |
| 19 Apr 2024 | 113.63 | 116.36 | 110.93 | 111.50 | 111.50 | 677,870 |
| 18 Apr 2024 | 112.03 | 117.50 | 110.18 | 114.63 | 114.63 | 780,773 |
| 17 Apr 2024 | 109.99 | 113.03 | 108.03 | 112.18 | 112.18 | 1,297,500 |
| 16 Apr 2024 | 113.27 | 113.83 | 110.55 | 111.24 | 111.24 | 638,117 |
| 15 Apr 2024 | 110.40 | 115.00 | 110.40 | 113.27 | 113.27 | 640,346 |
| 12 Apr 2024 | 110.39 | 113.79 | 109.50 | 110.90 | 110.90 | 924,734 |
| 11 Apr 2024 | 110.40 | 111.89 | 108.25 | 109.50 | 109.50 | 986,984 |
| 10 Apr 2024 | 113.44 | 115.67 | 109.77 | 110.41 | 110.41 | 1,005,530 |
| 09 Apr 2024 | 113.88 | 115.54 | 112.75 | 113.09 | 113.09 | 459,504 |
| 08 Apr 2024 | 111.00 | 115.87 | 111.00 | 114.10 | 114.10 | 757,030 |
| 03 Apr 2024 | 113.64 | 114.03 | 109.50 | 111.75 | 111.75 | 637,917 |
| 02 Apr 2024 | 113.50 | 113.98 | 110.67 | 113.34 | 113.34 | 754,215 |
| 01 Apr 2024 | 105.86 | 113.39 | 105.86 | 112.15 | 112.15 | 1,459,360 |
| 29 Mar 2024 | 100.30 | 104.94 | 100.30 | 105.86 | 105.86 | 380,222 |
| 28 Mar 2024 | 101.40 | 102.97 | 99.13 | 100.91 | 100.91 | 1,184,696 |
| 27 Mar 2024 | 106.63 | 106.63 | 101.21 | 101.50 | 101.50 | 1,229,426 |
| 26 Mar 2024 | 108.50 | 108.96 | 104.79 | 106.47 | 106.47 | 911,725 |
| 25 Mar 2024 | 108.01 | 109.98 | 106.58 | 108.30 | 108.30 | 889,542 |
| 22 Mar 2024 | 105.80 | 109.98 | 104.86 | 108.99 | 108.99 | 1,188,590 |
| 21 Mar 2024 | 103.61 | 107.12 | 102.35 | 105.81 | 105.81 | 1,214,653 |
| 20 Mar 2024 | 103.79 | 105.70 | 102.03 | 103.45 | 103.45 | 1,146,953 |
| 19 Mar 2024 | 102.77 | 106.79 | 101.61 | 104.80 | 104.80 | 1,350,990 |
| 18 Mar 2024 | 96.50 | 105.51 | 96.00 | 103.77 | 103.77 | 2,073,760 |
| 15 Mar 2024 | 94.55 | 96.07 | 93.28 | 96.07 | 96.07 | 501,963 |
| 14 Mar 2024 | 95.22 | 95.34 | 93.11 | 94.94 | 94.94 | 476,479 |
| 13 Mar 2024 | 96.20 | 96.99 | 94.66 | 95.22 | 95.22 | 456,711 |
| 12 Mar 2024 | 96.69 | 96.69 | 94.30 | 96.10 | 96.10 | 582,660 |
| 11 Mar 2024 | 93.80 | 95.85 | 93.51 | 95.30 | 95.30 | 414,794 |
| 08 Mar 2024 | 93.77 | 95.79 | 93.38 | 94.21 | 94.21 | 577,156 |
| 07 Mar 2024 | 95.38 | 97.00 | 94.50 | 94.66 | 94.66 | 543,665 |
| 06 Mar 2024 | 95.35 | 98.28 | 93.84 | 95.40 | 95.40 | 869,728 |
| 05 Mar 2024 | 93.90 | 95.51 | 92.62 | 95.11 | 95.11 | 500,975 |
| 04 Mar 2024 | 94.92 | 96.00 | 92.50 | 94.16 | 94.16 | 830,513 |
| 01 Mar 2024 | 97.96 | 98.01 | 94.51 | 95.69 | 95.69 | 710,061 |
| 29 Feb 2024 | 91.31 | 97.80 | 91.00 | 97.60 | 97.60 | 994,600 |
| 28 Feb 2024 | 96.83 | 96.83 | 92.35 | 92.81 | 92.81 | 800,638 |
| 27 Feb 2024 | 92.09 | 96.89 | 91.45 | 95.69 | 95.69 | 1,028,219 |
| 26 Feb 2024 | 91.20 | 94.90 | 90.99 | 92.73 | 92.73 | 1,303,289 |
| 23 Feb 2024 | 85.45 | 87.97 | 84.26 | 87.25 | 87.25 | 606,389 |
| 22 Feb 2024 | 86.50 | 87.69 | 84.85 | 85.45 | 85.45 | 367,781 |
| 21 Feb 2024 | 87.00 | 89.50 | 85.92 | 86.12 | 86.12 | 719,129 |
| 20 Feb 2024 | 84.51 | 87.50 | 83.42 | 87.49 | 87.49 | 885,216 |
| 19 Feb 2024 | 91.00 | 91.05 | 83.01 | 84.56 | 84.56 | 1,431,230 |
| 08 Feb 2024 | 87.25 | 93.25 | 85.32 | 90.59 | 90.59 | 1,343,091 |
| 07 Feb 2024 | 85.59 | 88.25 | 82.83 | 85.91 | 85.91 | 1,233,019 |
| 06 Feb 2024 | 73.08 | 86.88 | 72.01 | 85.59 | 85.59 | 1,151,864 |
| 05 Feb 2024 | 76.23 | 79.20 | 71.52 | 74.20 | 74.20 | 957,127 |
| 02 Feb 2024 | 79.60 | 80.28 | 73.66 | 77.13 | 77.13 | 818,162 |
| 01 Feb 2024 | 79.51 | 81.46 | 78.12 | 79.55 | 79.55 | 637,708 |
| 31 Jan 2024 | 80.17 | 82.46 | 77.40 | 79.59 | 79.59 | 1,058,718 |
| 30 Jan 2024 | 85.00 | 85.50 | 80.21 | 80.80 | 80.80 | 815,399 |
| 29 Jan 2024 | 89.50 | 89.66 | 85.00 | 85.70 | 85.70 | 683,405 |
| 26 Jan 2024 | 91.00 | 91.72 | 87.43 | 89.00 | 89.00 | 987,698 |
| 25 Jan 2024 | 90.02 | 92.37 | 88.07 | 91.93 | 91.93 | 787,720 |
| 24 Jan 2024 | 88.75 | 91.18 | 86.56 | 90.47 | 90.47 | 685,780 |
| 23 Jan 2024 | 86.35 | 89.47 | 85.11 | 88.57 | 88.57 | 762,072 |
| 22 Jan 2024 | 90.50 | 92.39 | 86.01 | 86.85 | 86.85 | 1,137,165 |
| 19 Jan 2024 | 88.26 | 92.29 | 88.11 | 90.24 | 90.24 | 660,542 |
| 18 Jan 2024 | 88.80 | 89.47 | 85.85 | 88.89 | 88.89 | 1,017,264 |
| 17 Jan 2024 | 95.00 | 96.18 | 88.00 | 90.00 | 90.00 | 1,140,073 |
| 16 Jan 2024 | 97.64 | 97.66 | 94.05 | 95.20 | 95.20 | 429,005 |
| 15 Jan 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
| 12 Jan 2024 | 92.22 | 95.06 | 92.00 | 93.01 | 93.01 | 616,724 |
| 11 Jan 2024 | 92.18 | 93.98 | 91.86 | 92.21 | 92.21 | 458,433 |
| 10 Jan 2024 | 94.19 | 95.47 | 92.68 | 92.71 | 92.71 | 509,566 |
| 09 Jan 2024 | 94.01 | 95.49 | 93.00 | 94.42 | 94.42 | 496,897 |
| 08 Jan 2024 | 95.92 | 96.17 | 93.52 | 94.00 | 94.00 | 357,513 |
| 05 Jan 2024 | 94.39 | 98.29 | 94.01 | 95.20 | 95.20 | 745,503 |
| 04 Jan 2024 | 97.49 | 97.49 | 93.90 | 94.38 | 94.38 | 711,562 |
| 03 Jan 2024 | 98.52 | 98.86 | 96.50 | 97.00 | 97.00 | 435,164 |
| 02 Jan 2024 | 99.86 | 100.96 | 98.27 | 99.07 | 99.07 | 353,330 |
| 29 Dec 2023 | 98.70 | 100.50 | 95.65 | 99.91 | 99.91 | 1,244,323 |
| 28 Dec 2023 | 100.79 | 103.43 | 97.20 | 99.50 | 99.50 | 1,318,820 |
| 27 Dec 2023 | 99.64 | 101.83 | 98.51 | 101.48 | 101.48 | 350,524 |
| 26 Dec 2023 | 101.70 | 102.38 | 99.65 | 100.25 | 100.25 | 240,968 |
| 25 Dec 2023 | 102.08 | 103.53 | 100.02 | 102.25 | 102.25 | 289,431 |
| 22 Dec 2023 | 99.00 | 103.19 | 98.51 | 102.08 | 102.08 | 616,104 |
| 21 Dec 2023 | 97.00 | 100.79 | 95.97 | 99.47 | 99.47 | 614,649 |
| 20 Dec 2023 | 96.91 | 98.66 | 96.19 | 97.42 | 97.42 | 440,502 |
| 19 Dec 2023 | 98.50 | 98.50 | 96.18 | 97.00 | 97.00 | 646,374 |
| 18 Dec 2023 | 99.40 | 99.60 | 96.60 | 98.83 | 98.83 | 482,615 |
| 15 Dec 2023 | 98.82 | 100.62 | 98.46 | 99.81 | 99.81 | 285,434 |
| 14 Dec 2023 | 101.50 | 101.50 | 98.45 | 99.10 | 99.10 | 497,498 |
| 13 Dec 2023 | 104.88 | 104.89 | 100.60 | 100.96 | 100.96 | 841,175 |
| 12 Dec 2023 | 105.32 | 106.49 | 103.00 | 105.36 | 105.36 | 532,580 |
| 11 Dec 2023 | 104.01 | 106.60 | 102.80 | 105.33 | 105.33 | 597,859 |
| 08 Dec 2023 | 103.89 | 104.98 | 102.78 | 104.50 | 104.50 | 595,802 |
| 07 Dec 2023 | 103.00 | 104.00 | 101.10 | 102.70 | 102.70 | 223,381 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.