Zhejiang Sanhua Intelligent Controls Co.,Ltd (HKG:2050)
Hong Kong · Delayed Price · Currency is HKD 23.70
+0.38 (1.63%)
Sep 16, 2026, 2:55 PM HKT
HKG:2050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 23.32 | 23.94 | 23.08 | 23.64 | - | 1.37% | 4,763,175 |
| Sep 15, 2026 | 24.30 | 24.30 | 23.22 | 23.32 | 23.32 | -3.48% | 4,952,880 |
| Sep 14, 2026 | 24.12 | 24.42 | 24.04 | 24.16 | 24.16 | -1.06% | 2,189,800 |
| Sep 11, 2026 | 24.52 | 24.52 | 23.88 | 24.42 | 24.42 | -0.73% | 5,058,532 |
| Sep 10, 2026 | 25.40 | 25.40 | 24.58 | 24.60 | 24.60 | -3.45% | 4,253,750 |
| Sep 9, 2026 | 25.40 | 25.56 | 25.22 | 25.48 | 25.48 | 1.19% | 3,220,761 |
| Sep 8, 2026 | 25.62 | 25.74 | 25.00 | 25.18 | 25.18 | -1.72% | 5,530,300 |
| Sep 7, 2026 | 25.00 | 25.76 | 24.72 | 25.62 | 25.62 | 3.89% | 8,903,800 |
| Sep 4, 2026 | 25.04 | 25.50 | 24.58 | 24.66 | 24.66 | -0.32% | 8,596,900 |
| Sep 3, 2026 | 25.00 | 25.36 | 24.60 | 24.74 | 24.74 | -0.64% | 5,563,740 |
| Sep 2, 2026 | 24.96 | 24.96 | 24.60 | 24.90 | 24.90 | -1.03% | 4,261,363 |
| Sep 1, 2026 | 25.12 | 25.42 | 24.90 | 25.16 | 25.16 | 0.16% | 3,889,500 |
| Aug 31, 2026 | 25.46 | 25.46 | 24.88 | 25.12 | 25.12 | -2.03% | 5,940,700 |
| Aug 28, 2026 | 26.04 | 26.04 | 25.36 | 25.64 | 25.64 | -1.61% | 5,420,360 |
| Aug 27, 2026 | 26.20 | 26.46 | 25.70 | 26.06 | 26.06 | -0.38% | 7,894,500 |
| Aug 26, 2026 | 26.32 | 26.56 | 26.00 | 26.16 | 26.16 | -0.61% | 4,676,411 |
| Aug 25, 2026 | 26.42 | 26.80 | 25.78 | 26.32 | 26.32 | -0.30% | 4,540,240 |
| Aug 24, 2026 | 27.66 | 27.66 | 26.02 | 26.40 | 26.40 | -4.07% | 6,370,490 |
| Aug 21, 2026 | 26.62 | 28.14 | 26.58 | 27.52 | 27.52 | 3.69% | 9,309,363 |
| Aug 20, 2026 | 26.86 | 27.00 | 26.14 | 26.54 | 26.54 | -0.75% | 6,712,352 |
| Aug 19, 2026 | 27.88 | 28.00 | 26.40 | 26.74 | 26.74 | -5.78% | 13,014,949 |
| Aug 18, 2026 | 27.06 | 28.68 | 26.72 | 28.38 | 28.38 | 5.11% | 21,163,610 |
| Aug 17, 2026 | 26.30 | 27.06 | 26.30 | 27.00 | 27.00 | 3.29% | 6,943,400 |
| Aug 14, 2026 | 26.50 | 26.50 | 25.92 | 26.14 | 26.14 | -0.68% | 4,632,200 |
| Aug 13, 2026 | 26.28 | 26.84 | 26.12 | 26.32 | 26.32 | -0.23% | 6,178,800 |
| Aug 12, 2026 | 26.54 | 26.54 | 26.12 | 26.38 | 26.38 | -0.60% | 3,675,284 |
| Aug 11, 2026 | 26.14 | 27.00 | 25.74 | 26.54 | 26.54 | 1.69% | 9,919,600 |
| Aug 10, 2026 | 26.92 | 27.28 | 25.88 | 26.10 | 26.10 | -2.83% | 6,748,260 |
| Aug 7, 2026 | 26.40 | 26.86 | 26.00 | 26.86 | 26.86 | 1.82% | 6,404,258 |
| Aug 6, 2026 | 26.94 | 26.96 | 26.22 | 26.38 | 26.38 | -2.30% | 5,740,979 |
| Aug 5, 2026 | 26.70 | 27.36 | 26.50 | 27.00 | 27.00 | 1.20% | 9,113,200 |
| Aug 4, 2026 | 26.58 | 26.84 | 26.26 | 26.68 | 26.68 | 0.53% | 5,275,800 |
| Aug 3, 2026 | 26.26 | 27.08 | 26.06 | 26.54 | 26.54 | 1.38% | 8,331,361 |
| Jul 31, 2026 | 25.46 | 26.36 | 25.46 | 26.18 | 26.18 | 5.65% | 15,180,508 |
| Jul 30, 2026 | 25.58 | 25.68 | 24.40 | 24.78 | 24.78 | -3.05% | 6,991,738 |
| Jul 29, 2026 | 25.02 | 25.60 | 24.62 | 25.56 | 25.56 | 2.40% | 7,547,276 |
| Jul 28, 2026 | 25.54 | 26.18 | 24.62 | 24.96 | 24.96 | -3.33% | 8,211,003 |
| Jul 27, 2026 | 25.02 | 26.00 | 24.70 | 25.82 | 25.82 | 3.20% | 7,243,506 |
| Jul 24, 2026 | 25.20 | 25.30 | 24.24 | 25.02 | 25.02 | -3.70% | 10,553,700 |
| Jul 23, 2026 | 25.66 | 26.36 | 24.80 | 25.98 | 25.98 | -0.23% | 7,044,415 |
| Jul 22, 2026 | 26.48 | 26.66 | 25.48 | 26.04 | 26.04 | -0.69% | 8,736,498 |
| Jul 21, 2026 | 25.90 | 26.74 | 25.24 | 26.22 | 26.22 | 2.50% | 13,420,960 |
| Jul 20, 2026 | 26.38 | 26.68 | 25.00 | 25.58 | 25.58 | -1.84% | 12,666,400 |
| Jul 17, 2026 | 27.98 | 27.98 | 25.66 | 26.06 | 26.06 | -5.99% | 11,178,300 |
| Jul 16, 2026 | 27.50 | 28.28 | 27.06 | 27.72 | 27.72 | 0.80% | 7,178,500 |
| Jul 15, 2026 | 27.70 | 27.80 | 27.00 | 27.50 | 27.50 | 0.73% | 5,091,680 |
| Jul 14, 2026 | 27.58 | 27.68 | 26.18 | 27.30 | 27.30 | -0.94% | 7,574,700 |
| Jul 13, 2026 | 28.06 | 28.18 | 27.00 | 27.56 | 27.56 | -1.92% | 7,428,700 |
| Jul 10, 2026 | 28.40 | 29.66 | 27.92 | 28.10 | 28.10 | 1.44% | 17,139,600 |
| Jul 9, 2026 | 27.50 | 28.28 | 27.14 | 27.70 | 27.70 | -0.57% | 10,994,550 |