Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Hangzhou Honghua Digital Technology Stock Company LTD. (688789.SS)

Compare
64.70
-0.29
(-0.45%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202563.7965.6863.3164.7064.702,698,104
Apr 10, 202566.0068.5064.7664.9964.993,353,550
Apr 9, 202561.1664.6058.7061.5061.504,138,922
Apr 8, 202565.3967.0060.6862.1662.163,647,938
Apr 7, 202566.5166.8863.4865.1465.144,489,703
Apr 3, 202579.3179.8870.1871.6671.666,120,251
Apr 2, 202579.8681.0079.3680.0080.001,093,818
Apr 1, 202575.2280.8075.0479.9679.962,579,188
Mar 31, 202576.3077.5875.0375.3075.301,563,928
Mar 28, 202576.7277.5375.5175.9975.99959,425
Mar 27, 202576.5878.2775.6176.6876.68922,088
Mar 26, 202577.0478.1876.5876.9876.98815,244
Mar 25, 202576.6278.2376.3377.9177.91899,295
Mar 24, 202577.1978.6075.7176.8376.831,400,225
Mar 21, 202577.3578.7677.1677.6277.62877,860
Mar 20, 202579.0879.7377.3578.0078.001,423,582
Mar 19, 202577.8379.7777.6579.7279.721,086,378
Mar 18, 202579.4080.4777.9878.0878.081,740,960
Mar 17, 202579.5981.4878.2379.9979.991,601,213
Mar 14, 202577.8081.0577.8079.5579.552,796,135
Mar 13, 202576.9279.8076.3478.5478.542,796,584
Mar 12, 202575.1177.7074.1377.1177.111,895,650
Mar 11, 202574.6875.6673.8674.8174.811,288,075
Mar 10, 202575.8575.8573.2875.4475.442,023,421
Mar 7, 202576.6678.5075.3475.8175.812,057,257
Mar 6, 202575.5077.7774.3177.2477.243,433,993
Mar 5, 202576.9178.2074.8075.5075.502,488,203
Mar 4, 202572.5578.3372.5277.2877.284,769,954
Mar 3, 202569.5075.9069.2073.7073.704,909,425
Feb 28, 202565.9068.9565.1368.7068.703,946,723
Feb 27, 202567.2567.2665.4566.2566.251,713,322
Feb 26, 202568.0068.4766.8067.3067.301,635,179
Feb 25, 202566.7469.1966.7467.5467.542,122,556
Feb 24, 202567.5369.9866.8167.3367.333,084,112
Feb 21, 202564.6866.9364.4066.7866.782,059,449
Feb 20, 202564.9865.0063.6364.7364.731,541,787
Feb 19, 202563.7965.9262.9064.7864.782,219,925
Feb 18, 202565.6865.7563.1663.5463.541,785,851
Feb 17, 202566.9666.9964.8665.7265.722,097,255
Feb 14, 202566.5867.9866.1766.4066.401,833,461
Feb 13, 202570.5070.6666.5866.6266.622,183,240
Feb 12, 202569.1070.3968.7069.6769.67986,395
Feb 11, 202569.7170.2068.0169.1669.161,537,764
Feb 10, 202567.6670.4166.9869.8269.822,222,044
Feb 7, 202566.8068.4566.1667.8767.871,385,610
Feb 6, 202566.4068.6066.2566.7666.761,737,917
Feb 5, 202569.8569.9766.6866.7066.701,359,623
Jan 27, 202568.5869.8767.5069.3069.301,304,463
Jan 24, 202567.0068.9266.4168.4968.491,759,373
Jan 23, 202567.5069.4966.5167.3067.301,614,168
Jan 22, 202567.6268.6766.3167.1667.161,323,346
Jan 21, 202569.0169.3467.1868.2768.271,282,295
Jan 20, 202569.5970.7268.0068.5968.592,485,689
Jan 17, 202567.3269.5866.5068.9568.951,978,243
Jan 16, 202563.0068.5062.4567.3267.323,272,126
Jan 15, 202563.6063.7061.7162.1062.101,073,477
Jan 14, 202561.1663.4760.7863.4063.401,233,572
Jan 13, 202561.2462.4960.4161.1261.12995,476
Jan 10, 202562.4963.1161.2461.2461.241,263,143
Jan 9, 202563.5964.1462.2962.5862.581,239,090
Jan 8, 202563.6864.6062.0963.8863.881,599,363
Jan 7, 202563.1965.2862.6364.1964.191,276,776
Jan 6, 202562.6864.6862.2663.1663.161,308,794
Jan 3, 202563.7864.9862.5162.9862.981,384,614
Jan 2, 202565.7266.0963.3063.7963.791,754,360
Dec 31, 202466.5867.3765.1266.3866.381,530,068
Dec 30, 202466.5068.5966.1966.9866.981,746,592
Dec 27, 202466.6967.1965.4066.8466.841,752,133
Dec 26, 202467.6369.3366.6666.7266.721,895,215
Dec 25, 202469.5469.6967.2767.7867.781,426,766
Dec 24, 202469.1969.7367.8869.1969.191,168,399
Dec 23, 202468.5070.8968.2568.8268.821,965,727
Dec 20, 202467.5070.5567.1569.2669.262,148,766
Dec 19, 202468.1468.1766.6967.5967.591,238,583
Dec 18, 202468.9969.6367.1067.6467.641,237,369
Dec 17, 202466.3868.9565.4668.5568.551,952,423
Dec 16, 202467.3067.6064.7066.0466.042,578,353
Dec 13, 202469.0069.3966.6667.9567.952,265,409
Dec 12, 202465.9069.4965.5568.9368.933,790,841
Dec 11, 202464.6066.1564.1065.9165.912,375,336
Dec 10, 202467.0667.9664.8864.9264.922,745,103
Dec 9, 202466.9167.2965.0565.4165.412,357,617
Dec 6, 202466.6667.7765.5667.3067.302,310,331
Dec 5, 202467.9268.6066.0066.8566.851,764,726
Dec 4, 202468.5069.1767.6768.2868.281,161,698
Dec 3, 202469.0069.9867.0168.8068.801,973,780
Dec 2, 202469.8869.9966.6768.1968.192,524,162
Nov 29, 202469.5771.8868.8369.0669.061,839,102
Nov 28, 202470.7370.7369.2969.7469.741,172,141
Nov 27, 202468.5070.7766.7170.5470.541,335,462
Nov 26, 202470.0770.9668.2368.6868.681,042,110
Nov 25, 202469.9671.2069.0770.7270.721,021,680
Nov 22, 202472.7873.5769.3369.6069.601,453,339
Nov 21, 202472.7873.6871.8072.7872.781,135,669
Nov 20, 202471.7573.4970.9173.2173.211,198,151
Nov 19, 202470.9972.4869.8371.8471.841,368,692
Nov 18, 202470.2873.8970.0070.9970.991,705,181
Nov 15, 202476.5177.3570.9071.1371.132,518,769
Nov 14, 202479.0080.9175.7376.1876.182,176,974
Nov 13, 202476.6279.9076.1279.7379.732,121,116
Nov 12, 202475.9978.6075.0877.2077.203,266,922
Nov 11, 202472.5176.7672.0575.2775.272,841,614
Nov 8, 202475.0175.0872.4872.7772.771,841,790
Nov 7, 202472.0175.5971.8674.3074.301,991,246
Nov 6, 202474.0075.5072.0672.7972.791,772,045
Nov 5, 202469.3075.5868.2274.1974.193,632,230
Nov 4, 202468.5069.4067.7069.2969.291,386,761
Nov 1, 202468.5569.5067.4567.7067.701,373,068
Oct 31, 202470.5070.5067.2068.8568.853,084,917
Oct 30, 202472.0072.7069.7071.0071.001,879,590
Oct 29, 202472.0073.7271.4272.1472.141,807,994
Oct 28, 202473.4974.7271.7872.0872.081,995,811
Oct 25, 202472.8174.3872.5573.0973.091,154,767
Oct 24, 202471.4073.1671.0772.9872.981,543,621
Oct 23, 202473.7574.8771.7972.0672.062,420,454
Oct 22, 202474.0075.0571.5074.0974.091,996,518
Oct 21, 202478.6078.6073.4273.4273.424,862,424
Oct 18, 202475.0780.5375.0778.6078.603,130,736
Oct 17, 202473.6777.3072.9675.6575.651,487,876
Oct 16, 202473.6074.8572.5073.0673.06924,822
Oct 15, 202473.9876.9971.7274.1074.102,716,090
Oct 14, 202472.9774.4969.2273.9073.902,026,233
Oct 11, 202474.2074.2069.5071.5271.522,246,518
Oct 10, 202476.5078.1674.0374.5774.572,393,465
Oct 9, 202483.0083.0075.0175.4275.423,627,968
Oct 8, 2024 0.20 Dividend
Oct 8, 202491.8791.8777.2085.0085.005,395,157
Sep 30, 202468.6379.2568.0777.3977.194,301,398
Sep 27, 202465.0067.2064.2167.1566.981,602,758
Sep 26, 202461.2464.6759.9364.6764.502,637,074
Sep 25, 202461.4764.4461.0161.2461.081,254,434
Sep 24, 202460.0762.1657.8061.4061.241,861,387
Sep 23, 202461.9064.0060.0660.4060.241,071,038
Sep 20, 202462.0062.8060.6662.4162.25708,989
Sep 19, 202462.2563.6361.3062.0061.841,216,582
Sep 18, 202461.1562.7860.5261.7861.62919,035
Sep 13, 202462.2962.9861.0561.1560.99622,829
Sep 12, 202463.2863.7962.1062.3862.22691,747
Sep 11, 202460.8263.5560.6063.2163.05768,845
Sep 10, 202460.4961.7660.1061.3461.18469,961
Sep 9, 202460.7561.7560.1560.3860.22502,707
Sep 6, 202463.5363.8061.1061.3661.20857,021
Sep 5, 202463.0163.9962.3863.4263.26484,053
Sep 4, 202461.7063.6561.2963.2763.11513,202
Sep 3, 202462.4363.0861.7261.8461.68694,783
Sep 2, 202461.5163.8061.5162.7862.621,187,760
Aug 30, 202459.2862.9159.1962.1962.031,761,336
Aug 29, 202457.6660.6057.1260.0059.841,244,833
Aug 28, 202457.0559.5056.3057.9657.811,429,914
Aug 27, 202457.0557.3555.5056.7156.56756,775
Aug 26, 202457.6159.1257.2657.6457.49678,198
Aug 23, 202458.0558.8857.0257.7357.58491,988
Aug 22, 202457.7557.9956.7157.7657.61431,525
Aug 21, 202457.2058.2157.2057.3857.23309,411
Aug 20, 202456.6557.9356.3257.7557.60538,289
Aug 19, 202457.2159.4056.3556.7456.59826,745
Aug 16, 202457.3458.3256.8157.5157.36755,143
Aug 15, 202457.4458.2856.3157.8057.65787,782
Aug 14, 202459.5459.5457.0957.4457.29579,358
Aug 13, 202458.4659.2957.8559.2759.12710,823
Aug 12, 202460.4660.4658.2658.7058.55536,801
Aug 9, 202460.8061.5059.2459.4159.26949,694
Aug 8, 202460.5761.6559.5760.2460.081,101,982
Aug 7, 202459.9962.3857.8260.7460.581,386,933
Aug 6, 202457.8660.4357.8459.3959.24934,532
Aug 5, 202456.9858.6855.8257.1757.021,287,767
Aug 2, 202459.7359.7356.2156.7456.591,357,445
Aug 1, 202462.2163.5059.4359.7159.561,253,802
Jul 31, 202458.0062.2757.9661.8161.651,287,805
Jul 30, 202459.4659.8557.1658.8058.65672,079
Jul 29, 202460.8060.9358.8959.1358.98623,450
Jul 26, 202458.4260.4858.1960.2260.06850,205
Jul 25, 202457.3760.0056.6458.2958.141,251,328
Jul 24, 202458.4058.6856.8556.9056.751,163,742
Jul 23, 202462.0662.4458.6358.6358.481,113,315
Jul 22, 202463.9664.0061.2062.0361.871,225,833
Jul 19, 2024 0.50 Dividend
Jul 19, 202463.0065.1163.0063.6763.51586,709
Jul 19, 2024 1.49:1 Stock Splits
Jul 18, 202463.7664.7762.7863.9563.29865,645
Jul 17, 202464.5864.7763.1364.0763.41787,949
Jul 16, 202464.7066.7164.0365.1164.431,084,337
Jul 15, 202466.2567.3264.8265.2664.581,082,221
Jul 12, 202464.7466.9764.1366.2565.56879,599
Jul 11, 202465.4965.7563.4665.1464.461,123,489
Jul 10, 202464.8964.8962.3463.8563.18785,879
Jul 9, 202462.7464.4961.9564.1763.51920,215
Jul 8, 202465.7765.7761.8762.6261.971,155,621
Jul 5, 202462.7462.7462.7462.7462.09-
Jul 4, 202463.4563.7662.0862.7462.091,835,550
Jul 3, 202466.6066.7263.0863.4162.751,472,067
Jul 2, 202469.2670.1366.5966.6966.001,122,208
Jul 1, 202472.2173.2868.2469.6668.941,337,917
Jun 28, 202470.1573.4269.4672.3571.601,124,790
Jun 27, 202470.2871.0469.1370.2969.56832,369
Jun 26, 202471.1371.9670.0270.8370.09546,682
Jun 25, 202473.2174.2970.1371.0570.311,674,833
Jun 24, 202472.5875.7072.1973.5872.822,068,066
Jun 21, 202469.2670.0368.8169.9069.17526,130
Jun 20, 202468.5870.3068.0469.8869.15900,556
Jun 19, 202471.6571.6568.5668.8468.121,024,781
Jun 18, 202470.0971.6870.0770.8170.07842,221
Jun 17, 202471.0271.4870.1370.5269.79800,687
Jun 14, 202472.7372.7370.4770.7470.001,208,774
Jun 13, 202472.2273.3870.9272.7371.98731,916
Jun 12, 202473.2974.4672.1672.2271.47952,834
Jun 11, 202471.7674.0770.0973.2972.531,169,767
Jun 7, 202474.0674.4070.5471.1770.441,850,584
Jun 6, 202474.4375.7273.5373.8973.12664,021
Jun 5, 202475.4676.3773.4074.6573.881,233,025
Jun 4, 202476.1977.0875.2676.3875.58791,409
Jun 3, 202476.7178.0975.8576.4875.68574,199
May 31, 202478.3279.0576.7177.1576.35670,391
May 30, 202475.8578.7175.8578.5177.69784,081
May 29, 202476.5278.1476.2576.4775.68875,377
May 28, 202478.5279.1476.4977.2276.421,504,165
May 27, 202475.4479.7975.4479.4778.641,720,309
May 24, 202472.0177.2872.0176.4475.651,968,258
May 23, 202474.4674.5771.8272.4071.651,042,657
May 22, 202474.1675.9273.1574.1873.411,106,889
May 21, 202471.8374.9771.5473.4872.721,309,555
May 20, 202476.0176.0171.1472.4071.643,535,735
May 17, 202475.9577.4575.8476.0175.221,149,020
May 16, 202480.1780.4075.3476.7975.992,286,564
May 15, 202480.4882.0779.1979.2878.451,730,775
May 14, 202475.8481.5475.8481.3480.493,347,681
May 13, 202474.6075.3173.0874.8374.051,356,861
May 10, 202475.7776.8974.7275.2174.43898,391
May 9, 202473.9877.0973.9876.2875.49784,842
May 8, 202477.3877.8574.2874.5873.801,212,912
May 7, 202475.7078.5275.3777.8577.041,835,526
May 6, 202473.4876.7870.7775.7975.012,599,282
Apr 30, 202469.8074.4869.8072.0071.253,682,578
Apr 29, 202469.3870.6267.1267.9967.282,792,483
Apr 26, 202471.3472.1367.6068.3467.633,356,095
Apr 25, 202473.1574.0569.9471.3470.602,249,490
Apr 24, 202474.8174.8172.3773.6372.871,783,656
Apr 23, 202473.7775.8473.4974.2373.46958,068
Apr 22, 202475.8076.8573.7373.7773.001,110,774
Apr 19, 202476.2678.0974.4574.8374.061,010,026
Apr 18, 202475.1978.8673.9576.9376.131,163,351
Apr 17, 202473.8275.8672.5075.2974.511,933,275
Apr 16, 202476.0276.4074.1974.6673.88950,794
Apr 15, 202474.0977.1874.0976.0275.23954,115
Apr 12, 202474.0976.3773.4974.4373.661,377,853
Apr 11, 202474.0975.0972.6573.4972.731,470,606

Related Tickers

300220.SZ Wuhan Golden Laser Co., Ltd
13.95
+1.23%
 
2233.TW TURVO International Co., Ltd.
145.00
-0.34%
 
6706.TW Fittech Co., Ltd.
62.00
-6.49%
 
8996.TW Kaori Heat Treatment Co., Ltd.
198.00
+5.32%
 
2421.TW Sunonwealth Electric Machine Industry Co., Ltd.
78.20
+6.98%
 
6125.TWO Kenmec Mechanical Engineering Co., Ltd.
54.00
-2.70%
 
2464.TW Mirle Automation Corporation
53.40
+2.50%
 
1513.TW Chung-Hsin Electric and Machinery Manufacturing Corp.
125.50
+7.26%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.