Shenzhen HeungKong Holding Co.,Ltd (SHA:600162)
China
· Delayed Price · Currency is CNY 1.800
+0.070 (4.05%)
Apr 29, 2026, 3:00 PM CST
SHA:600162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.72 | 1.82 | 1.72 | 1.80 | 1.80 | 4.05% | 52,687,750 |
| Apr 28, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -1.14% | 22,549,680 |
| Apr 27, 2026 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | 0.57% | 28,410,100 |
| Apr 24, 2026 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | -0.57% | 28,368,380 |
| Apr 23, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 27,476,430 |
| Apr 22, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 21,972,970 |
| Apr 21, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - | 25,365,100 |
| Apr 20, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 31,647,350 |
| Apr 17, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 37,901,190 |
| Apr 16, 2026 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 35,641,900 |
| Apr 15, 2026 | 1.91 | 1.93 | 1.81 | 1.81 | 1.81 | -5.24% | 67,428,400 |
| Apr 14, 2026 | 1.82 | 1.95 | 1.81 | 1.91 | 1.91 | 4.95% | 98,131,300 |
| Apr 13, 2026 | 1.76 | 1.83 | 1.75 | 1.82 | 1.82 | 2.82% | 40,799,813 |
| Apr 10, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | 1.14% | 25,161,650 |
| Apr 9, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -1.69% | 30,519,392 |
| Apr 8, 2026 | 1.74 | 1.78 | 1.73 | 1.78 | 1.78 | 3.49% | 35,484,230 |
| Apr 7, 2026 | 1.68 | 1.72 | 1.67 | 1.72 | 1.72 | 1.78% | 25,012,570 |
| Apr 3, 2026 | 1.72 | 1.74 | 1.68 | 1.69 | 1.69 | -2.31% | 33,725,830 |
| Apr 2, 2026 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -2.81% | 35,107,890 |
| Apr 1, 2026 | 1.80 | 1.83 | 1.77 | 1.78 | 1.78 | - | 32,192,460 |
| Mar 31, 2026 | 1.80 | 1.86 | 1.78 | 1.78 | 1.78 | -1.66% | 31,623,100 |
| Mar 30, 2026 | 1.82 | 1.83 | 1.76 | 1.81 | 1.81 | -1.09% | 30,816,560 |
| Mar 27, 2026 | 1.81 | 1.84 | 1.80 | 1.83 | 1.83 | 0.55% | 37,122,100 |
| Mar 26, 2026 | 1.84 | 1.88 | 1.82 | 1.82 | 1.82 | -1.09% | 36,406,870 |
| Mar 25, 2026 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | 3.37% | 42,643,300 |
| Mar 24, 2026 | 1.72 | 1.78 | 1.70 | 1.78 | 1.78 | 5.95% | 54,862,700 |
| Mar 23, 2026 | 1.79 | 1.80 | 1.67 | 1.68 | 1.68 | -7.18% | 57,929,620 |
| Mar 20, 2026 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | 34,998,100 |
| Mar 19, 2026 | 1.87 | 1.89 | 1.83 | 1.84 | 1.84 | -2.13% | 31,530,410 |
| Mar 18, 2026 | 1.92 | 1.93 | 1.86 | 1.88 | 1.88 | -2.59% | 42,999,500 |
| Mar 17, 2026 | 1.90 | 1.97 | 1.90 | 1.93 | 1.93 | 1.58% | 64,087,560 |
| Mar 16, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 31,704,750 |
| Mar 13, 2026 | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | -0.53% | 38,031,700 |
| Mar 12, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 34,692,600 |
| Mar 11, 2026 | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | 1.07% | 29,484,850 |
| Mar 10, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 26,015,400 |
| Mar 9, 2026 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | -1.06% | 34,214,300 |
| Mar 6, 2026 | 1.82 | 1.89 | 1.81 | 1.88 | 1.88 | 2.73% | 44,491,130 |
| Mar 5, 2026 | 1.81 | 1.84 | 1.80 | 1.83 | 1.83 | 1.67% | 38,118,020 |
| Mar 4, 2026 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | -1.10% | 41,716,160 |
| Mar 3, 2026 | 1.86 | 1.89 | 1.82 | 1.82 | 1.82 | -2.67% | 44,204,920 |
| Mar 2, 2026 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | -2.09% | 48,141,630 |
| Feb 27, 2026 | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | 1.06% | 34,743,910 |
| Feb 26, 2026 | 1.95 | 1.96 | 1.88 | 1.89 | 1.89 | -3.08% | 52,771,700 |
| Feb 25, 2026 | 1.90 | 1.98 | 1.89 | 1.95 | 1.95 | 3.17% | 73,795,320 |
| Feb 24, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 27,391,910 |
| Feb 13, 2026 | 1.89 | 1.91 | 1.86 | 1.87 | 1.87 | -1.06% | 36,043,100 |
| Feb 12, 2026 | 1.93 | 1.95 | 1.89 | 1.89 | 1.89 | -2.07% | 36,691,777 |
| Feb 11, 2026 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | 0.52% | 34,480,080 |
| Feb 10, 2026 | 1.92 | 1.95 | 1.90 | 1.92 | 1.92 | -0.52% | 34,573,350 |
| Feb 9, 2026 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | 2.12% | 55,715,220 |
| Feb 6, 2026 | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | -0.53% | 33,429,550 |
| Feb 5, 2026 | 1.89 | 1.93 | 1.88 | 1.90 | 1.90 | -0.52% | 42,906,190 |
| Feb 4, 2026 | 1.83 | 1.91 | 1.82 | 1.91 | 1.91 | 3.80% | 64,777,810 |
| Feb 3, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 2.79% | 32,659,790 |
| Feb 2, 2026 | 1.85 | 1.87 | 1.79 | 1.79 | 1.79 | -3.76% | 42,270,250 |
| Jan 30, 2026 | 1.91 | 1.91 | 1.84 | 1.86 | 1.86 | -2.62% | 54,715,861 |
| Jan 29, 2026 | 1.87 | 1.93 | 1.85 | 1.91 | 1.91 | 1.60% | 57,197,090 |
| Jan 28, 2026 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | 1.08% | 35,663,760 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -2.11% | 40,517,220 |
| Jan 26, 2026 | 1.94 | 1.95 | 1.88 | 1.90 | 1.90 | -2.06% | 42,688,510 |
| Jan 23, 2026 | 1.92 | 1.94 | 1.90 | 1.94 | 1.94 | 1.04% | 39,663,470 |
| Jan 22, 2026 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | 1.59% | 41,677,270 |
| Jan 21, 2026 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 0.53% | 42,099,511 |
| Jan 20, 2026 | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | 1.62% | 52,476,870 |
| Jan 19, 2026 | 1.82 | 1.86 | 1.81 | 1.85 | 1.85 | 1.09% | 34,788,770 |
| Jan 16, 2026 | 1.89 | 1.90 | 1.83 | 1.83 | 1.83 | -2.66% | 54,189,630 |
| Jan 15, 2026 | 1.91 | 1.95 | 1.86 | 1.88 | 1.88 | -2.08% | 71,870,340 |
| Jan 14, 2026 | 1.91 | 1.98 | 1.89 | 1.92 | 1.92 | 0.52% | 95,167,130 |
| Jan 13, 2026 | 1.90 | 1.94 | 1.88 | 1.91 | 1.91 | 0.53% | 71,158,100 |
| Jan 12, 2026 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | - | 46,477,741 |
| Jan 9, 2026 | 1.90 | 1.93 | 1.87 | 1.90 | 1.90 | -0.52% | 49,287,820 |
| Jan 8, 2026 | 1.86 | 1.92 | 1.85 | 1.91 | 1.91 | 2.14% | 53,492,140 |
| Jan 7, 2026 | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | -1.06% | 44,856,250 |
| Jan 6, 2026 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 1.61% | 51,997,320 |
| Jan 5, 2026 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 38,448,670 |
| Dec 31, 2025 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | 1.09% | 42,087,440 |
| Dec 30, 2025 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | - | 34,896,150 |
| Dec 29, 2025 | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | -0.54% | 35,368,791 |
| Dec 26, 2025 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | -1.08% | 37,221,000 |
| Dec 25, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 27,499,420 |
| Dec 24, 2025 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | - | 30,536,858 |
| Dec 23, 2025 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | -2.63% | 41,205,980 |
| Dec 22, 2025 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | - | 38,467,182 |
| Dec 19, 2025 | 1.84 | 1.90 | 1.83 | 1.90 | 1.90 | 3.26% | 53,900,760 |
| Dec 18, 2025 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | 0.55% | 35,537,420 |
| Dec 17, 2025 | 1.82 | 1.84 | 1.79 | 1.83 | 1.83 | - | 45,990,530 |
| Dec 16, 2025 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | -0.54% | 42,155,570 |
| Dec 15, 2025 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | - | 41,518,800 |
| Dec 12, 2025 | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -1.08% | 41,202,680 |
| Dec 11, 2025 | 1.95 | 1.95 | 1.85 | 1.86 | 1.86 | -5.10% | 72,347,860 |
| Dec 10, 2025 | 1.91 | 2.00 | 1.89 | 1.96 | 1.96 | 2.62% | 88,035,570 |
| Dec 9, 2025 | 1.97 | 1.97 | 1.90 | 1.91 | 1.91 | -3.05% | 61,958,120 |
| Dec 8, 2025 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 38,224,300 |
| Dec 5, 2025 | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | 1.54% | 49,699,850 |
| Dec 4, 2025 | 1.99 | 2.01 | 1.95 | 1.95 | 1.95 | -2.01% | 52,878,100 |
| Dec 3, 2025 | 2.02 | 2.05 | 1.99 | 1.99 | 1.99 | -1.97% | 54,714,050 |
| Dec 2, 2025 | 2.01 | 2.04 | 1.97 | 2.03 | 2.03 | 0.50% | 55,138,680 |
| Dec 1, 2025 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | 1.00% | 49,770,780 |
| Nov 28, 2025 | 1.97 | 2.01 | 1.93 | 2.00 | 2.00 | 1.52% | 76,018,910 |