Zhejiang Sanhua Intelligent Controls Co.,Ltd (HKG:2050)
Hong Kong · Delayed Price · Currency is HKD 43.82
+2.72 (6.62%)
Sep 30, 2025, 4:08 PM HKT
HKG:2050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 41.70 | 44.44 | 40.50 | 43.82 | 43.82 | 6.62% | 32,286,974 |
| Sep 29, 2025 | 38.48 | 41.22 | 38.46 | 41.10 | 41.10 | 8.62% | 26,228,281 |
| Sep 26, 2025 | 38.98 | 39.94 | 37.58 | 37.84 | 37.84 | -3.22% | 17,116,600 |
| Sep 25, 2025 | 40.16 | 41.00 | 38.80 | 39.10 | 39.10 | -0.96% | 20,149,073 |
| Sep 24, 2025 | 39.16 | 39.86 | 38.26 | 39.48 | 39.48 | -1.35% | 19,779,420 |
| Sep 23, 2025 | 39.98 | 41.36 | 38.34 | 40.02 | 40.02 | 0.55% | 37,082,693 |
| Sep 22, 2025 | 38.68 | 40.00 | 38.68 | 39.80 | 39.80 | 3.70% | 24,057,791 |
| Sep 19, 2025 | 40.08 | 40.96 | 37.50 | 38.38 | 38.38 | -6.21% | 34,838,258 |
| Sep 18, 2025 | 40.26 | 44.48 | 39.24 | 40.92 | 40.92 | 4.87% | 65,136,047 |
| Sep 17, 2025 | 37.80 | 39.62 | 37.40 | 39.02 | 39.02 | 5.12% | 36,586,330 |
| Sep 16, 2025 | 33.38 | 37.60 | 33.12 | 37.12 | 37.12 | 12.83% | 40,674,294 |
| Sep 15, 2025 | 32.62 | 34.24 | 32.30 | 32.90 | 32.90 | 2.43% | 16,294,300 |
| Sep 12, 2025 | 33.02 | 33.56 | 32.06 | 32.12 | 32.12 | -0.99% | 9,353,550 |
| Sep 11, 2025 | 31.30 | 32.50 | 30.70 | 32.44 | 32.44 | 3.18% | 12,607,374 |
| Sep 10, 2025 | 31.98 | 32.44 | 31.12 | 31.44 | 31.44 | -1.87% | 8,143,310 |
| Sep 9, 2025 | 33.58 | 33.58 | 31.74 | 32.04 | 32.04 | -5.09% | 16,890,400 |
| Sep 8, 2025 | 29.50 | 33.98 | 29.50 | 33.76 | 33.76 | 15.14% | 31,391,240 |
| Sep 5, 2025 | 28.40 | 29.68 | 28.36 | 29.32 | 29.32 | 2.59% | 5,208,521 |
| Sep 4, 2025 | 30.20 | 30.30 | 28.30 | 28.58 | 28.58 | -4.86% | 7,176,467 |
| Sep 3, 2025 | 31.60 | 31.90 | 29.62 | 30.04 | 30.04 | -3.78% | 7,870,135 |
| 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 |