Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.860	12.910	12.780	12.820	12.466	5,837,350
2025-10-23	12.720	12.840	12.600	12.820	12.466	4,526,600
2025-10-22	12.860	12.960	12.760	12.810	12.456	5,252,950
2025-10-21	12.640	12.870	12.550	12.870	12.515	7,506,769
2025-10-20	12.590	12.680	12.530	12.640	12.291	5,787,200
2025-10-17	12.980	13.050	12.450	12.450	12.106	11,282,243
2025-10-16	13.230	13.250	12.960	12.980	12.622	8,140,921
2025-10-15	13.000	13.300	12.950	13.300	12.933	9,496,709
2025-10-14	13.240	13.320	12.930	12.970	12.612	11,577,550
2025-10-13	12.930	13.300	12.850	13.210	12.845	12,246,700
2025-10-10	13.470	13.750	13.450	13.530	13.157	9,592,911
2025-10-09	13.630	13.660	13.300	13.500	13.127	10,915,801
2025-09-30	13.790	13.880	13.540	13.540	13.166	10,980,828
2025-09-29	13.790	13.880	13.430	13.790	13.409	13,788,383
2025-09-26	13.880	14.130	13.680	13.840	13.458	12,522,700
2025-09-25	14.020	14.290	13.890	13.950	13.565	15,850,899
2025-09-24	13.990	14.180	13.860	14.080	13.691	17,772,930
2025-09-23	14.730	14.730	13.850	14.170	13.779	27,782,293
2025-09-22	14.180	14.860	14.090	14.750	14.343	39,198,566
2025-09-19	14.040	14.350	13.830	14.200	13.808	27,537,550
2025-09-18	14.090	14.410	13.840	14.030	13.643	26,566,096
2025-09-17	13.990	14.190	13.910	14.140	13.750	21,325,137
2025-09-16	13.860	14.250	13.800	14.120	13.730	28,763,903
2025-09-15	13.950	14.150	13.870	13.900	13.516	30,096,365
2025-09-12	14.080	14.170	13.810	13.880	13.497	26,215,848
2025-09-11	14.430	14.500	13.950	14.080	13.691	55,777,361
2025-09-10	13.100	14.430	13.000	14.430	14.032	33,913,441
2025-09-09	13.050	13.300	12.900	13.120	12.758	13,459,011
2025-09-08	12.800	13.080	12.750	13.050	12.690	10,304,462
2025-09-05	12.580	12.880	12.540	12.800	12.447	9,741,060
2025-09-04	12.640	12.850	12.370	12.570	12.223	10,468,794
2025-09-03	13.150	13.320	12.610	12.640	12.291	11,409,466
2025-09-02	12.900	13.270	12.660	13.150	12.787	17,062,919
2025-09-01	13.090	13.280	12.770	12.900	12.544	13,953,930
2025-08-29	13.030	13.170	12.800	12.980	12.622	11,198,330
2025-08-28	13.130	13.290	12.640	13.020	12.661	15,238,280
2025-08-27	13.510	13.680	13.090	13.110	12.748	15,603,270
2025-08-26	13.540	13.610	13.390	13.490	13.118	13,186,621
2025-08-25	13.740	13.820	13.550	13.660	13.283	13,171,250
2025-08-22	13.570	13.940	13.510	13.740	13.361	13,904,103
2025-08-21	13.700	13.750	13.520	13.570	13.196	10,945,585
2025-08-20	13.310	13.750	13.200	13.710	13.332	17,278,900
2025-08-19	13.260	13.410	13.060	13.310	12.943	10,344,729
2025-08-18	13.270	13.420	13.190	13.260	12.894	12,954,031
2025-08-15	12.850	13.220	12.850	13.200	12.836	12,976,172
2025-08-14	13.040	13.130	12.830	12.900	12.544	10,897,460
2025-08-13	13.000	13.100	12.950	13.040	12.680	8,886,343
2025-08-12	12.980	13.020	12.920	13.000	12.641	6,759,274
2025-08-11	12.840	13.090	12.800	13.020	12.661	12,386,800
2025-08-08	12.680	12.880	12.630	12.840	12.486	10,696,918
2025-08-07	12.790	12.790	12.610	12.660	12.311	7,091,190
2025-08-06	12.670	12.810	12.610	12.780	12.427	9,407,784
2025-08-05	12.530	12.680	12.520	12.670	12.320	7,825,010
2025-08-04	12.300	12.510	12.250	12.510	12.165	6,378,761
2025-08-01	12.210	12.400	12.210	12.330	11.990	5,242,400
2025-07-31	12.390	12.480	12.180	12.210	11.873	7,953,982
2025-07-30	12.610	12.650	12.320	12.420	12.077	8,564,978
2025-07-29	12.650	12.700	12.560	12.650	12.301	7,443,243
2025-07-28	12.770	12.890	12.690	12.720	12.369	8,749,900
2025-07-25	12.660	12.950	12.580	12.780	12.427	11,333,700

← NewerPage 5 of 21 · 1,218 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.