Guangdong Hongtu Technology Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.660	12.740	12.540	12.620	12.272	8,119,341
2026-01-19	12.490	12.670	12.440	12.670	12.320	10,259,152
2026-01-16	12.470	12.560	12.380	12.490	12.145	8,692,500
2026-01-15	12.340	12.430	12.310	12.390	12.048	7,158,125
2026-01-14	12.450	12.590	12.210	12.360	12.019	13,516,230
2026-01-13	12.610	12.650	12.440	12.470	12.126	9,270,871
2026-01-12	12.490	12.610	12.430	12.600	12.252	12,442,203
2026-01-09	12.370	12.600	12.350	12.490	12.145	9,759,200
2026-01-08	12.310	12.430	12.250	12.380	12.038	7,942,677
2026-01-07	12.460	12.520	12.330	12.350	12.009	6,947,299
2026-01-06	12.460	12.500	12.410	12.480	12.136	9,850,807
2026-01-05	12.320	12.450	12.280	12.430	12.087	6,928,897
2025-12-31	12.430	12.450	12.270	12.320	11.980	5,061,012
2025-12-30	12.300	12.440	12.240	12.390	12.048	6,209,290
2025-12-29	12.300	12.410	12.210	12.340	11.999	6,594,484
2025-12-26	12.210	12.430	12.110	12.340	11.999	9,326,600
2025-12-25	12.200	12.240	12.080	12.170	11.834	5,374,427
2025-12-24	12.080	12.170	12.030	12.140	11.805	4,141,856
2025-12-23	12.210	12.220	12.020	12.040	11.708	5,025,653
2025-12-22	12.280	12.320	12.190	12.200	11.863	5,382,448
2025-12-19	12.040	12.330	12.000	12.190	11.854	7,548,079
2025-12-18	11.880	12.130	11.830	11.990	11.659	5,109,915
2025-12-17	11.880	11.990	11.740	11.910	11.581	5,217,075
2025-12-16	11.970	12.110	11.780	11.880	11.552	6,632,555
2025-12-15	12.050	12.100	11.920	11.950	11.620	6,362,050
2025-12-12	12.110	12.250	12.030	12.050	11.717	6,427,957
2025-12-11	12.330	12.350	12.130	12.130	11.795	6,849,250
2025-12-10	12.340	12.350	12.210	12.310	11.970	4,911,196
2025-12-09	12.480	12.490	12.320	12.330	11.990	6,260,921
2025-12-08	12.580	12.620	12.480	12.510	12.165	5,161,695
2025-12-05	12.440	12.580	12.330	12.550	12.204	4,696,840
2025-12-04	12.500	12.550	12.340	12.440	12.097	3,446,700
2025-12-03	12.530	12.600	12.410	12.440	12.097	4,216,902
2025-12-02	12.680	12.680	12.490	12.510	12.165	5,149,200
2025-12-01	12.530	12.710	12.450	12.650	12.301	4,778,305
2025-11-28	12.410	12.550	12.330	12.540	12.194	5,338,400
2025-11-27	12.360	12.560	12.340	12.360	12.019	5,492,100
2025-11-26	12.390	12.630	12.350	12.360	12.019	5,556,200
2025-11-25	12.480	12.550	12.390	12.390	12.048	6,094,000
2025-11-24	12.290	12.580	12.280	12.440	12.097	5,929,951
2025-11-21	12.560	12.680	12.160	12.260	11.922	8,176,603
2025-11-20	12.820	12.880	12.570	12.610	12.262	5,571,477
2025-11-19	13.000	13.060	12.720	12.780	12.427	6,540,525
2025-11-18	13.320	13.350	12.910	12.990	12.632	9,313,551
2025-11-17	13.260	13.430	13.250	13.300	12.933	6,746,364
2025-11-14	13.520	13.640	13.470	13.470	13.098	8,447,803
2025-11-13	13.330	13.740	13.220	13.590	13.215	11,901,429
2025-11-12	13.590	13.780	13.310	13.380	13.011	10,244,160
2025-11-11	13.480	13.760	13.430	13.480	13.108	14,170,271
2025-11-10	13.330	13.450	13.200	13.290	12.923	9,290,957
2025-11-07	13.580	13.750	13.320	13.330	12.962	12,572,072
2025-11-06	13.280	13.510	13.100	13.410	13.040	12,894,350
2025-11-05	13.010	13.330	12.910	13.310	12.943	11,735,100
2025-11-04	13.530	13.810	13.070	13.160	12.797	17,724,650
2025-11-03	12.930	13.050	12.840	13.040	12.680	7,220,416
2025-10-31	12.660	13.040	12.660	12.900	12.544	9,511,250
2025-10-30	12.820	12.880	12.660	12.660	12.311	6,824,675
2025-10-29	12.680	12.830	12.630	12.820	12.466	6,230,152
2025-10-28	12.850	12.920	12.690	12.720	12.369	6,171,500
2025-10-27	12.900	12.940	12.810	12.840	12.486	6,631,542

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.2520 CNY
2025-07-07	0.3130 CNY
2024-07-04	0.3200 CNY
2022-07-27	0.3000 CNY
2021-07-02	0.1500 CNY
2019-07-01	0.3150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.