Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,497.42 +967.86 (+1.71%) CMC Crypto 200
1,192.00 -16.69 (-1.38%)
Hengdian Entertainment Co.,LTD (603103.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 04 Jul 2024 | 13.85 | 13.93 | 13.43 | 13.47 | 13.47 | 2,343,700 |
| 03 Jul 2024 | 13.83 | 14.11 | 13.77 | 13.90 | 13.90 | 2,215,300 |
| 02 Jul 2024 | 13.72 | 14.03 | 13.72 | 13.96 | 13.96 | 2,201,200 |
| 01 Jul 2024 | 13.71 | 13.97 | 13.50 | 13.84 | 13.84 | 2,688,100 |
| 28 Jun 2024 | 13.80 | 14.16 | 13.79 | 13.84 | 13.84 | 2,386,600 |
| 27 Jun 2024 | 14.00 | 14.25 | 13.95 | 13.98 | 13.98 | 2,507,300 |
| 26 Jun 2024 | 13.66 | 14.12 | 13.56 | 14.10 | 14.10 | 3,165,076 |
| 25 Jun 2024 | 13.60 | 13.90 | 13.58 | 13.70 | 13.70 | 2,271,740 |
| 24 Jun 2024 | 13.92 | 14.07 | 13.64 | 13.65 | 13.65 | 2,760,025 |
| 21 Jun 2024 | 14.05 | 14.23 | 13.91 | 14.01 | 14.01 | 2,018,400 |
| 20 Jun 2024 | 14.46 | 14.54 | 14.09 | 14.09 | 14.09 | 2,848,631 |
| 19 Jun 2024 | 14.97 | 14.97 | 14.39 | 14.42 | 14.42 | 3,110,696 |
| 18 Jun 2024 | 14.79 | 15.25 | 14.68 | 14.92 | 14.92 | 3,624,774 |
| 17 Jun 2024 | 14.89 | 14.97 | 14.68 | 14.73 | 14.73 | 1,957,940 |
| 14 Jun 2024 | 14.89 | 15.03 | 14.78 | 14.92 | 14.92 | 2,307,447 |
| 13 Jun 2024 | 15.16 | 15.19 | 14.83 | 14.93 | 14.93 | 2,298,571 |
| 12 Jun 2024 | 14.79 | 15.27 | 14.50 | 15.15 | 15.15 | 2,980,325 |
| 11 Jun 2024 | 14.50 | 14.82 | 14.42 | 14.75 | 14.75 | 2,350,875 |
| 07 Jun 2024 | 14.60 | 14.83 | 14.47 | 14.76 | 14.76 | 2,623,280 |
| 06 Jun 2024 | 14.82 | 15.02 | 14.27 | 14.47 | 14.47 | 3,012,200 |
| 05 Jun 2024 | 14.88 | 15.10 | 14.88 | 14.92 | 14.92 | 2,171,106 |
| 04 Jun 2024 | 15.28 | 15.28 | 14.88 | 15.05 | 15.05 | 2,369,000 |
| 03 Jun 2024 | 15.36 | 15.50 | 15.03 | 15.17 | 15.17 | 3,147,170 |
| 31 May 2024 | 15.10 | 15.48 | 15.01 | 15.39 | 15.39 | 2,607,083 |
| 30 May 2024 | 15.00 | 15.11 | 14.66 | 15.05 | 15.05 | 2,502,400 |
| 29 May 2024 | 14.96 | 15.15 | 14.89 | 15.05 | 15.05 | 1,748,900 |
| 28 May 2024 | 15.08 | 15.19 | 14.89 | 14.91 | 14.91 | 1,665,600 |
| 27 May 2024 | 15.07 | 15.19 | 14.85 | 15.09 | 15.09 | 2,682,400 |
| 24 May 2024 | 15.08 | 15.25 | 15.00 | 15.07 | 15.07 | 2,783,600 |
| 23 May 2024 | 15.75 | 15.80 | 15.09 | 15.13 | 15.13 | 4,226,193 |
| 22 May 2024 | 15.82 | 16.06 | 15.65 | 15.82 | 15.82 | 3,183,400 |
| 21 May 2024 | 15.65 | 15.97 | 15.57 | 15.85 | 15.85 | 4,269,500 |
| 20 May 2024 | 15.48 | 15.72 | 15.27 | 15.68 | 15.68 | 2,853,844 |
| 17 May 2024 | 15.47 | 15.60 | 15.25 | 15.44 | 15.44 | 2,243,444 |
| 16 May 2024 | 15.49 | 15.74 | 15.42 | 15.45 | 15.45 | 2,319,400 |
| 15 May 2024 | 15.71 | 15.86 | 15.46 | 15.51 | 15.51 | 3,191,300 |
| 14 May 2024 | 15.41 | 15.72 | 15.25 | 15.66 | 15.66 | 3,268,440 |
| 13 May 2024 | 15.26 | 15.45 | 15.03 | 15.25 | 15.25 | 3,555,762 |
| 10 May 2024 | 15.62 | 15.78 | 15.38 | 15.49 | 15.49 | 2,855,640 |
| 09 May 2024 | 15.71 | 15.79 | 15.58 | 15.68 | 15.68 | 3,485,040 |
| 08 May 2024 | 16.16 | 16.16 | 15.53 | 15.60 | 15.60 | 3,961,707 |
| 07 May 2024 | 16.18 | 16.51 | 16.05 | 16.16 | 16.16 | 4,271,619 |
| 06 May 2024 | 16.43 | 16.59 | 16.02 | 16.17 | 16.17 | 4,907,293 |
| 30 Apr 2024 | 16.42 | 16.55 | 16.15 | 16.38 | 16.38 | 4,317,509 |
| 29 Apr 2024 | 15.96 | 16.42 | 15.85 | 16.41 | 16.41 | 4,853,180 |
| 26 Apr 2024 | 15.13 | 15.99 | 15.12 | 15.99 | 15.99 | 4,612,976 |
| 25 Apr 2024 | 15.41 | 15.53 | 15.19 | 15.35 | 15.35 | 3,273,660 |
| 24 Apr 2024 | 15.31 | 15.59 | 15.05 | 15.52 | 15.52 | 4,574,870 |
| 23 Apr 2024 | 14.98 | 15.66 | 14.92 | 15.54 | 15.54 | 7,127,642 |
| 22 Apr 2024 | 14.93 | 15.09 | 14.33 | 14.89 | 14.89 | 6,599,334 |
| 19 Apr 2024 | 14.86 | 15.13 | 14.77 | 15.06 | 15.06 | 2,635,257 |
| 18 Apr 2024 | 14.70 | 15.05 | 14.53 | 14.86 | 14.86 | 2,344,942 |
| 17 Apr 2024 | 14.17 | 14.84 | 14.10 | 14.70 | 14.70 | 2,921,543 |
| 16 Apr 2024 | 14.93 | 14.93 | 13.96 | 13.98 | 13.98 | 3,035,700 |
| 15 Apr 2024 | 15.19 | 15.22 | 14.47 | 14.70 | 14.70 | 2,807,537 |
| 12 Apr 2024 | 15.22 | 15.32 | 15.08 | 15.17 | 15.17 | 1,332,840 |
| 11 Apr 2024 | 15.04 | 15.42 | 14.81 | 15.23 | 15.23 | 1,526,673 |
| 10 Apr 2024 | 15.41 | 15.42 | 14.92 | 15.09 | 15.09 | 1,627,240 |
| 09 Apr 2024 | 15.32 | 15.48 | 15.19 | 15.42 | 15.42 | 2,127,642 |
| 08 Apr 2024 | 15.33 | 15.57 | 15.16 | 15.32 | 15.32 | 2,519,500 |
| 03 Apr 2024 | 15.98 | 16.04 | 15.24 | 15.34 | 15.34 | 3,500,350 |
| 02 Apr 2024 | 16.60 | 16.60 | 15.82 | 15.99 | 15.99 | 3,149,952 |
| 01 Apr 2024 | 15.84 | 16.27 | 15.80 | 16.22 | 16.22 | 2,684,083 |
| 29 Mar 2024 | 16.13 | 16.13 | 15.60 | 15.84 | 15.84 | 1,539,500 |
| 28 Mar 2024 | 15.72 | 16.25 | 15.64 | 16.13 | 16.13 | 2,556,560 |
| 27 Mar 2024 | 15.97 | 16.34 | 15.75 | 15.75 | 15.75 | 2,743,240 |
| 26 Mar 2024 | 16.39 | 16.57 | 15.95 | 16.10 | 16.10 | 3,446,918 |
| 25 Mar 2024 | 17.05 | 17.20 | 16.29 | 16.43 | 16.43 | 5,471,916 |
| 22 Mar 2024 | 16.79 | 17.39 | 16.48 | 17.27 | 17.27 | 6,690,902 |
| 21 Mar 2024 | 16.60 | 16.95 | 16.49 | 16.78 | 16.78 | 5,730,028 |
| 20 Mar 2024 | 15.90 | 16.59 | 15.83 | 16.49 | 16.49 | 5,794,716 |
| 19 Mar 2024 | 15.88 | 16.39 | 15.87 | 15.90 | 15.90 | 3,719,000 |
| 18 Mar 2024 | 15.40 | 16.12 | 15.39 | 16.05 | 16.05 | 5,166,258 |
| 15 Mar 2024 | 15.18 | 15.39 | 15.03 | 15.39 | 15.39 | 3,178,305 |
| 14 Mar 2024 | 15.60 | 15.60 | 15.08 | 15.20 | 15.20 | 3,464,056 |
| 13 Mar 2024 | 15.40 | 15.83 | 15.32 | 15.60 | 15.60 | 4,611,342 |
| 12 Mar 2024 | 15.40 | 15.50 | 15.25 | 15.35 | 15.35 | 3,725,300 |
| 11 Mar 2024 | 15.21 | 15.50 | 15.20 | 15.42 | 15.42 | 4,001,240 |
| 08 Mar 2024 | 15.18 | 15.49 | 15.00 | 15.37 | 15.37 | 3,820,870 |
| 07 Mar 2024 | 15.55 | 15.65 | 15.20 | 15.28 | 15.28 | 2,757,560 |
| 06 Mar 2024 | 15.73 | 15.91 | 15.41 | 15.59 | 15.59 | 2,845,840 |
| 05 Mar 2024 | 15.83 | 16.14 | 15.64 | 15.85 | 15.85 | 3,523,425 |
| 04 Mar 2024 | 15.76 | 16.15 | 15.52 | 15.92 | 15.92 | 3,987,347 |
| 01 Mar 2024 | 15.29 | 15.75 | 15.11 | 15.66 | 15.66 | 3,090,100 |
| 29 Feb 2024 | 14.65 | 15.30 | 14.65 | 15.30 | 15.30 | 3,608,500 |
| 28 Feb 2024 | 15.59 | 16.03 | 14.66 | 14.73 | 14.73 | 4,933,940 |
| 27 Feb 2024 | 14.97 | 15.68 | 14.81 | 15.65 | 15.65 | 5,533,600 |
| 26 Feb 2024 | 15.15 | 15.23 | 14.78 | 14.98 | 14.98 | 3,997,740 |
| 23 Feb 2024 | 14.60 | 15.23 | 14.58 | 15.23 | 15.23 | 5,256,580 |
| 22 Feb 2024 | 14.35 | 14.71 | 14.31 | 14.57 | 14.57 | 3,916,148 |
| 21 Feb 2024 | 14.30 | 14.84 | 14.22 | 14.46 | 14.46 | 6,298,688 |
| 20 Feb 2024 | 14.39 | 14.67 | 14.10 | 14.55 | 14.55 | 5,191,159 |
| 19 Feb 2024 | 14.59 | 15.12 | 14.31 | 14.55 | 14.55 | 7,872,307 |
| 08 Feb 2024 | 13.57 | 14.43 | 13.26 | 14.40 | 14.40 | 7,854,835 |
| 07 Feb 2024 | 13.03 | 14.12 | 12.69 | 13.59 | 13.59 | 10,190,450 |
| 06 Feb 2024 | 12.10 | 13.36 | 11.62 | 13.08 | 13.08 | 7,183,287 |
| 05 Feb 2024 | 13.67 | 13.79 | 12.50 | 12.50 | 12.50 | 7,835,240 |
| 02 Feb 2024 | 14.42 | 14.97 | 13.42 | 13.89 | 13.89 | 4,714,038 |
| 01 Feb 2024 | 14.71 | 14.79 | 14.07 | 14.36 | 14.36 | 4,156,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.