Zhejiang Sanhua Intelligent Controls Co.,Ltd (HKG:2050)
Hong Kong · Delayed Price · Currency is HKD 30.08
-1.14 (-3.65%)
Sep 3, 2025, 11:44 AM HKT
HKG:2050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 31.60 | 31.90 | 29.90 | 30.00 | 30.00 | -3.91% | 4,375,710 |
| Sep 2, 2025 | 30.82 | 31.78 | 29.70 | 31.22 | 31.22 | 1.30% | 17,693,234 |
| Sep 1, 2025 | 31.70 | 31.70 | 30.50 | 30.82 | 30.82 | -1.09% | 4,140,500 |
| Aug 29, 2025 | 32.38 | 32.60 | 30.60 | 31.16 | 31.16 | -2.07% | 15,550,675 |
| Aug 28, 2025 | 30.22 | 31.82 | 29.80 | 31.82 | 31.82 | 4.67% | 9,237,672 |
| Aug 27, 2025 | 29.96 | 31.50 | 29.82 | 30.40 | 30.40 | 1.67% | 11,413,498 |
| Aug 26, 2025 | 29.64 | 30.16 | 29.34 | 29.90 | 29.90 | 0.88% | 5,830,463 |
| Aug 25, 2025 | 30.50 | 30.50 | 29.46 | 29.64 | 29.64 | -0.54% | 5,612,040 |
| Aug 22, 2025 | 30.00 | 30.56 | 29.42 | 29.80 | 29.80 | 0.40% | 9,064,100 |
| Aug 21, 2025 | 29.20 | 30.40 | 29.00 | 29.68 | 29.68 | 1.85% | 6,698,027 |
| Aug 20, 2025 | 29.72 | 29.72 | 28.78 | 29.14 | 29.14 | -3.19% | 9,548,136 |
| Aug 19, 2025 | 28.78 | 31.28 | 28.02 | 30.10 | 30.10 | 5.99% | 20,025,805 |
| Aug 18, 2025 | 28.20 | 28.96 | 28.12 | 28.40 | 28.40 | 0.35% | 6,414,700 |
| Aug 15, 2025 | 27.10 | 28.46 | 26.70 | 28.30 | 28.30 | 4.43% | 10,958,714 |
| Aug 14, 2025 | 27.78 | 28.14 | 27.00 | 27.10 | 27.10 | -2.38% | 5,807,700 |
| Aug 13, 2025 | 27.50 | 27.96 | 27.04 | 27.76 | 27.76 | 1.83% | 5,354,542 |
| Aug 12, 2025 | 27.52 | 27.68 | 26.86 | 27.26 | 27.26 | -0.87% | 3,828,162 |
| Aug 11, 2025 | 27.50 | 27.82 | 27.14 | 27.50 | 27.50 | - | 3,995,900 |
| Aug 8, 2025 | 28.18 | 28.36 | 27.42 | 27.50 | 27.50 | -2.41% | 5,667,690 |
| Aug 7, 2025 | 28.10 | 28.48 | 27.34 | 28.18 | 28.18 | 1.08% | 6,082,760 |
| Aug 6, 2025 | 26.80 | 29.26 | 26.60 | 27.88 | 27.88 | 4.03% | 10,910,723 |
| Aug 5, 2025 | 27.18 | 27.62 | 26.56 | 26.80 | 26.80 | -0.96% | 2,954,900 |
| Aug 4, 2025 | 26.00 | 27.36 | 26.00 | 27.06 | 27.06 | 3.48% | 6,693,454 |
| Aug 1, 2025 | 25.85 | 26.50 | 25.85 | 26.15 | 26.15 | - | 1,851,100 |
| Jul 31, 2025 | 25.80 | 26.50 | 25.65 | 26.15 | 26.15 | 1.36% | 3,712,100 |
| Jul 30, 2025 | 26.55 | 26.60 | 25.80 | 25.80 | 25.80 | -3.01% | 3,407,806 |
| Jul 29, 2025 | 26.65 | 26.95 | 26.20 | 26.60 | 26.60 | -0.19% | 4,426,547 |
| Jul 28, 2025 | 26.95 | 27.80 | 26.55 | 26.65 | 26.65 | -0.93% | 6,059,993 |
| Jul 25, 2025 | 28.10 | 28.10 | 26.55 | 26.90 | 26.90 | -5.61% | 7,646,881 |
| Jul 24, 2025 | 28.35 | 28.70 | 28.10 | 28.50 | 28.50 | - | 4,124,747 |
| Jul 23, 2025 | 28.40 | 28.75 | 27.75 | 28.50 | 28.50 | 2.33% | 4,136,000 |
| Jul 22, 2025 | 28.00 | 29.45 | 27.50 | 27.85 | 27.85 | -0.54% | 8,656,300 |
| Jul 21, 2025 | 28.00 | 29.55 | 27.35 | 28.00 | 28.00 | -0.36% | 9,901,000 |
| Jul 18, 2025 | 27.25 | 28.20 | 27.10 | 28.10 | 28.10 | 0.90% | 6,415,090 |
| Jul 17, 2025 | 26.00 | 28.00 | 25.30 | 27.85 | 27.85 | 7.53% | 18,597,670 |
| Jul 16, 2025 | 24.10 | 26.00 | 23.90 | 25.90 | 25.90 | 8.37% | 9,324,631 |
| Jul 15, 2025 | 23.00 | 24.20 | 23.00 | 23.90 | 23.90 | 3.91% | 3,975,145 |
| Jul 14, 2025 | 23.30 | 23.40 | 22.90 | 23.00 | 23.00 | -1.08% | 2,876,180 |
| Jul 11, 2025 | 23.30 | 23.60 | 23.20 | 23.25 | 23.25 | -0.21% | 2,384,925 |
| Jul 10, 2025 | 23.85 | 23.95 | 23.10 | 23.30 | 23.30 | -1.69% | 6,058,128 |
| Jul 9, 2025 | 23.00 | 24.20 | 22.85 | 23.70 | 23.70 | 3.04% | 3,102,942 |
| Jul 8, 2025 | 22.80 | 23.25 | 22.50 | 23.00 | 23.00 | 0.22% | 4,617,481 |
| Jul 7, 2025 | 23.00 | 23.45 | 22.15 | 22.95 | 22.95 | -0.65% | 5,020,000 |
| Jul 4, 2025 | 24.15 | 24.15 | 23.05 | 23.10 | 23.10 | -4.94% | 6,315,885 |
| Jul 3, 2025 | 24.50 | 24.80 | 24.10 | 24.30 | 24.30 | 0.41% | 2,548,750 |
| Jul 2, 2025 | 24.60 | 24.90 | 24.10 | 24.20 | 24.20 | -3.78% | 5,920,509 |
| Jun 30, 2025 | 24.30 | 25.15 | 24.10 | 25.15 | 25.15 | - | 7,415,200 |
| Jun 29, 2025 | 24.30 | 25.15 | 24.10 | 25.15 | 25.15 | 3.50% | 7,413,900 |
| Jun 27, 2025 | 25.05 | 26.20 | 24.20 | 24.30 | 24.30 | - | 11,612,550 |
| Jun 26, 2025 | 25.05 | 26.20 | 24.20 | 24.30 | 24.30 | -7.78% | 17,995,416 |