Shenzhen HeungKong Holding Co.,Ltd - 600162.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.16	2.13	2.13	2.21	2.12	74.41M
November 06, 2025	2.17	2.16	2.16	2.18	2.12	68.12M
November 05, 2025	2.13	2.17	2.17	2.2	2.11	84.59M
November 04, 2025	2.12	2.14	2.14	2.15	2.11	75.32M
November 03, 2025	2.1	2.13	2.13	2.13	2.09	78.46M
October 31, 2025	2.1	2.09	2.09	2.13	2.08	70.42M
October 30, 2025	2.18	2.1	2.1	2.19	2.09	110.54M
October 29, 2025	2.23	2.2	2.2	2.24	2.17	69.07M
October 28, 2025	2.25	2.24	2.24	2.26	2.21	79.47M
October 27, 2025	2.23	2.25	2.25	2.3	2.23	105.32M
October 24, 2025	2.32	2.25	2.25	2.33	2.22	137.42M
October 23, 2025	2.4	2.29	2.29	2.43	2.26	168.77M
October 22, 2025	2.35	2.39	2.39	2.44	2.28	280.99M
October 21, 2025	2.14	2.35	2.35	2.35	2.13	205.94M
October 20, 2025	2.19	2.14	2.14	2.21	2.11	142.38M
October 17, 2025	2.25	2.18	2.18	2.34	2.18	208.69M
October 16, 2025	2.39	2.22	2.22	2.43	2.2	311.71M
October 15, 2025	2.18	2.29	2.29	2.29	2.12	117.37M
October 14, 2025	2.11	2.08	2.08	2.18	2.07	136.19M
October 13, 2025	2.06	2.1	2.1	2.11	2.01	97.56M
October 10, 2025	2.09	2.11	2.11	2.15	2.07	128.47M
October 09, 2025	2.09	2.09	2.09	2.1	2.04	126.65M
September 30, 2025	2.1	2.08	2.08	2.13	2.07	145.5M
September 29, 2025	2.09	2.11	2.11	2.15	2.07	170.86M
September 26, 2025	2.12	2.07	2.07	2.16	2.07	190.29M
September 25, 2025	2.21	2.15	2.15	2.26	2.14	233.83M
September 24, 2025	2.26	2.2	2.2	2.39	2.2	331.52M
September 23, 2025	2.49	2.43	2.43	2.56	2.43	258.04M
September 22, 2025	2.7	2.7	2.7	2.99	2.69	488.62M
September 19, 2025	3.17	2.99	2.99	3.17	2.86	601.26M
September 18, 2025	2.73	2.88	2.88	2.88	2.72	98.2M
September 17, 2025	2.62	2.62	2.62	2.62	2.44	342.57M
September 16, 2025	2.38	2.38	2.38	2.38	2.36	74.44M
September 15, 2025	2.09	2.16	2.16	2.16	2.06	137.82M
September 12, 2025	1.79	1.96	1.96	1.96	1.79	139.07M
September 11, 2025	1.78	1.78	1.78	1.79	1.74	38.91M
September 10, 2025	1.76	1.79	1.79	1.8	1.74	50.26M
September 09, 2025	1.73	1.75	1.75	1.78	1.72	54.06M
September 08, 2025	1.71	1.73	1.73	1.77	1.71	39.68M
September 05, 2025	1.69	1.71	1.71	1.71	1.65	36.24M
September 04, 2025	1.7	1.69	1.69	1.72	1.68	34.58M
September 03, 2025	1.73	1.7	1.7	1.76	1.7	35.25M
September 02, 2025	1.7	1.73	1.73	1.74	1.68	49.72M
September 01, 2025	1.68	1.69	1.69	1.71	1.66	37.28M
August 29, 2025	1.72	1.68	1.68	1.74	1.67	39.22M
August 28, 2025	1.72	1.71	1.71	1.75	1.67	39.76M
August 27, 2025	1.77	1.72	1.72	1.78	1.71	44.21M
August 26, 2025	1.78	1.78	1.78	1.79	1.75	32.31M
August 25, 2025	1.74	1.78	1.78	1.81	1.73	64.24M
August 22, 2025	1.73	1.73	1.73	1.74	1.7	32.35M
August 21, 2025	1.73	1.73	1.73	1.74	1.71	27.41M
August 20, 2025	1.71	1.73	1.73	1.73	1.69	28.19M
August 19, 2025	1.69	1.71	1.71	1.73	1.69	35M
August 18, 2025	1.69	1.69	1.69	1.71	1.67	31.93M
August 15, 2025	1.66	1.68	1.68	1.71	1.66	28.44M
August 14, 2025	1.71	1.67	1.67	1.73	1.66	32.39M
August 13, 2025	1.71	1.7	1.7	1.73	1.7	21.5M
August 12, 2025	1.7	1.71	1.71	1.73	1.7	21.26M
August 11, 2025	1.67	1.7	1.7	1.71	1.67	30.54M
August 08, 2025	1.67	1.67	1.67	1.69	1.66	20.99M

Shenzhen HeungKong Holding Co.,Ltd (600162.SS) SHH