Skip to main content
logo
Zhejiang Sanhua Intelligent Controls Co.,Ltd (HKG:2050)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.52
+0.98 (3.69%)
Aug 21, 2026, 4:08 PM HKT

HKG:2050 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202626.6228.1426.5827.5227.523.69%9,309,363
Aug 20, 202626.8627.0026.1426.5426.54-0.75%6,712,352
Aug 19, 202627.8828.0026.4026.7426.74-5.78%13,014,949
Aug 18, 202627.0628.6826.7228.3828.385.11%21,163,610
Aug 17, 202626.3027.0626.3027.0027.003.29%6,943,400
Aug 14, 202626.5026.5025.9226.1426.14-0.68%4,632,200
Aug 13, 202626.2826.8426.1226.3226.32-0.23%6,178,800
Aug 12, 202626.5426.5426.1226.3826.38-0.60%3,675,284
Aug 11, 202626.1427.0025.7426.5426.541.69%9,919,600
Aug 10, 202626.9227.2825.8826.1026.10-2.83%6,748,260
Aug 7, 202626.4026.8626.0026.8626.861.82%6,404,258
Aug 6, 202626.9426.9626.2226.3826.38-2.30%5,740,979
Aug 5, 202626.7027.3626.5027.0027.001.20%9,113,200
Aug 4, 202626.5826.8426.2626.6826.680.53%5,275,800
Aug 3, 202626.2627.0826.0626.5426.541.38%8,331,361
Jul 31, 202625.4626.3625.4626.1826.185.65%15,180,508
Jul 30, 202625.5825.6824.4024.7824.78-3.05%6,991,738
Jul 29, 202625.0225.6024.6225.5625.562.40%7,547,276
Jul 28, 202625.5426.1824.6224.9624.96-3.33%8,211,003
Jul 27, 202625.0226.0024.7025.8225.823.20%7,243,506
Jul 24, 202625.2025.3024.2425.0225.02-3.70%10,553,700
Jul 23, 202625.6626.3624.8025.9825.98-0.23%7,044,415
Jul 22, 202626.4826.6625.4826.0426.04-0.69%8,736,498
Jul 21, 202625.9026.7425.2426.2226.222.50%13,420,960
Jul 20, 202626.3826.6825.0025.5825.58-1.84%12,666,400
Jul 17, 202627.9827.9825.6626.0626.06-5.99%11,178,300
Jul 16, 202627.5028.2827.0627.7227.720.80%7,178,500
Jul 15, 202627.7027.8027.0027.5027.500.73%5,091,680
Jul 14, 202627.5827.6826.1827.3027.30-0.94%7,574,700
Jul 13, 202628.0628.1827.0027.5627.56-1.92%7,428,700
Jul 10, 202628.4029.6627.9228.1028.101.44%17,139,600
Jul 9, 202627.5028.2827.1427.7027.70-0.57%10,994,550
Jul 8, 202628.4428.5226.9227.8627.86-2.38%14,572,525
Jul 7, 202629.0229.7627.9628.5428.54-0.34%14,509,810
Jul 6, 202630.4830.4828.5428.9628.64-4.49%14,917,342
Jul 3, 202627.4831.2427.2230.3229.9810.33%36,005,038
Jul 2, 202626.9828.6226.9827.4827.173.93%20,589,821
Jun 30, 202625.6027.1025.5026.4426.155.09%16,615,921
Jun 29, 202624.2625.4624.2625.1624.883.03%10,895,684
Jun 26, 202625.8625.8624.1224.4224.15-5.35%13,593,014
Jun 25, 202625.7826.1425.1225.8025.511.18%14,306,000
Jun 24, 202625.7026.0025.0825.5025.22-0.86%14,333,700
Jun 23, 202626.5426.7425.3025.7225.43-3.67%13,028,000
Jun 22, 202628.0028.0026.1026.7026.40-3.82%16,503,419
Jun 18, 202627.5028.1627.2427.7627.450.95%14,693,260
Jun 17, 202628.0028.4427.3227.5027.19-2.14%11,380,080
Jun 16, 202629.4829.4827.8428.1027.79-4.10%10,900,400
Jun 15, 202628.7229.4828.5229.3028.973.24%10,832,960
Jun 12, 202629.0630.1428.2228.3828.06-1.25%13,692,340
Jun 11, 202629.0829.0827.6228.7428.42-1.84%14,503,070