Shenzhen HeungKong Holding
香江控股 SH600162 Forward-adjusted MAIN R Margin-eligible · 2017-07-10
4.26
-0.06
(-1.39%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.37
High
4.40
Low
4.21
Prev close
4.32
Amplitude
4.40%
Volume
68.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.38
MA10
4.54
MA20
4.71
MA60
3.91
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.37 | 4.40 | 4.21 | 4.26 | 69M |
| 2 | 2026-09-29 | 4.40 | 4.46 | 4.28 | 4.32 | 58M |
| 3 | 2026-09-28 | 4.38 | 4.41 | 4.18 | 4.39 | 95M |
| 4 | 2026-09-24 | 4.47 | 4.50 | 4.24 | 4.35 | 127M |
| 5 | 2026-09-23 | 4.91 | 5.07 | 4.54 | 4.59 | 179M |
| 6 | 2026-09-22 | 4.72 | 4.96 | 4.71 | 4.89 | 129M |
| 7 | 2026-09-21 | 4.61 | 4.81 | 4.59 | 4.73 | 84M |
| 8 | 2026-09-18 | 4.53 | 4.69 | 4.48 | 4.63 | 72M |
| 9 | 2026-09-17 | 4.70 | 4.71 | 4.50 | 4.53 | 82M |
| 10 | 2026-09-16 | 4.52 | 4.75 | 4.39 | 4.71 | 98M |
| 11 | 2026-09-15 | 4.70 | 4.70 | 4.49 | 4.49 | 97M |
| 12 | 2026-09-14 | 4.61 | 4.75 | 4.48 | 4.72 | 129M |
52W
Data range
1.67
61.3%
5.90
High/low over the last 250 trading days, and where the price sits.
← Stocks