Guangdong Hongtu Technology Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.480 | 8.540 | 8.190 | 8.250 | 8.250 | 7,943,879 |
| 2026-10-21 | 8.570 | 8.590 | 8.480 | 8.490 | 8.490 | 2,987,330 |
| 2026-10-20 | 8.680 | 8.720 | 8.510 | 8.560 | 8.560 | 4,549,070 |
| 2026-10-19 | 8.470 | 8.750 | 8.470 | 8.680 | 8.680 | 6,680,920 |
| 2026-10-16 | 8.280 | 8.770 | 8.240 | 8.570 | 8.570 | 8,062,689 |
| 2026-10-15 | 8.350 | 8.350 | 8.210 | 8.240 | 8.240 | 3,254,369 |
| 2026-10-14 | 8.460 | 8.540 | 8.380 | 8.410 | 8.410 | 2,789,300 |
| 2026-10-13 | 8.540 | 8.620 | 8.430 | 8.510 | 8.510 | 3,980,513 |
| 2026-10-12 | 8.570 | 8.670 | 8.550 | 8.610 | 8.610 | 2,967,500 |
| 2026-10-09 | 8.600 | 8.670 | 8.530 | 8.570 | 8.570 | 5,060,800 |
| 2026-10-08 | 8.550 | 8.730 | 8.530 | 8.580 | 8.580 | 3,885,100 |
| 2026-09-30 | 8.550 | 8.630 | 8.490 | 8.570 | 8.570 | 2,435,200 |
| 2026-09-29 | 8.380 | 8.570 | 8.380 | 8.500 | 8.500 | 2,877,049 |
| 2026-09-28 | 8.550 | 8.580 | 8.380 | 8.440 | 8.440 | 3,592,949 |
| 2026-09-24 | 8.630 | 8.720 | 8.540 | 8.540 | 8.540 | 3,083,800 |
| 2026-09-23 | 8.730 | 8.770 | 8.630 | 8.630 | 8.630 | 2,620,519 |
| 2026-09-22 | 8.860 | 8.900 | 8.710 | 8.730 | 8.730 | 3,226,507 |
| 2026-09-21 | 8.700 | 8.870 | 8.660 | 8.830 | 8.830 | 4,603,056 |
| 2026-09-18 | 8.660 | 8.730 | 8.650 | 8.680 | 8.680 | 2,639,527 |
| 2026-09-17 | 8.500 | 8.670 | 8.500 | 8.660 | 8.660 | 3,174,149 |
| 2026-09-16 | 8.500 | 8.580 | 8.430 | 8.560 | 8.560 | 3,203,100 |
| 2026-09-15 | 8.630 | 8.690 | 8.520 | 8.550 | 8.550 | 3,144,700 |
| 2026-09-14 | 8.580 | 8.710 | 8.530 | 8.670 | 8.670 | 2,907,800 |
| 2026-09-11 | 8.730 | 8.760 | 8.520 | 8.600 | 8.600 | 4,526,600 |
| 2026-09-10 | 8.850 | 8.880 | 8.750 | 8.760 | 8.760 | 3,153,178 |
| 2026-09-09 | 8.800 | 8.990 | 8.800 | 8.900 | 8.900 | 3,940,700 |
| 2026-09-08 | 8.780 | 8.890 | 8.710 | 8.860 | 8.860 | 3,732,000 |
| 2026-09-07 | 8.730 | 8.830 | 8.700 | 8.740 | 8.740 | 2,797,605 |
| 2026-09-04 | 8.850 | 8.920 | 8.700 | 8.730 | 8.730 | 3,904,816 |
| 2026-09-03 | 8.950 | 9.010 | 8.790 | 8.800 | 8.800 | 3,522,055 |
| 2026-09-02 | 8.910 | 8.930 | 8.770 | 8.920 | 8.920 | 3,698,833 |
| 2026-09-01 | 8.860 | 8.970 | 8.820 | 8.930 | 8.930 | 3,981,866 |
| 2026-08-31 | 8.810 | 8.880 | 8.750 | 8.860 | 8.860 | 4,073,035 |
| 2026-08-28 | 8.820 | 8.860 | 8.760 | 8.810 | 8.810 | 3,308,400 |
| 2026-08-27 | 8.880 | 8.880 | 8.730 | 8.830 | 8.830 | 3,791,200 |
| 2026-08-26 | 8.820 | 8.930 | 8.740 | 8.900 | 8.900 | 4,873,695 |
| 2026-08-25 | 8.600 | 8.820 | 8.540 | 8.810 | 8.810 | 6,688,300 |
| 2026-08-24 | 8.600 | 8.630 | 8.520 | 8.520 | 8.520 | 2,958,546 |
| 2026-08-21 | 8.650 | 8.650 | 8.510 | 8.550 | 8.550 | 3,170,534 |
| 2026-08-20 | 8.580 | 8.680 | 8.550 | 8.610 | 8.610 | 3,718,488 |
| 2026-08-19 | 8.750 | 8.790 | 8.540 | 8.550 | 8.550 | 4,806,708 |
| 2026-08-18 | 8.740 | 8.790 | 8.620 | 8.780 | 8.780 | 4,745,900 |
| 2026-08-17 | 8.630 | 8.730 | 8.500 | 8.720 | 8.720 | 3,787,500 |
| 2026-08-14 | 8.740 | 8.740 | 8.600 | 8.630 | 8.630 | 3,115,700 |
| 2026-08-13 | 8.790 | 8.820 | 8.660 | 8.700 | 8.700 | 4,349,965 |
| 2026-08-12 | 8.690 | 8.820 | 8.660 | 8.790 | 8.790 | 4,721,164 |
| 2026-08-11 | 8.720 | 8.750 | 8.610 | 8.710 | 8.710 | 4,248,665 |
| 2026-08-10 | 8.740 | 8.890 | 8.700 | 8.750 | 8.750 | 6,911,740 |
| 2026-08-07 | 8.860 | 8.890 | 8.640 | 8.740 | 8.740 | 5,382,570 |
| 2026-08-06 | 8.960 | 9.000 | 8.780 | 8.890 | 8.890 | 4,471,465 |
| 2026-08-05 | 9.060 | 9.150 | 8.920 | 8.980 | 8.980 | 5,064,876 |
| 2026-08-04 | 9.220 | 9.220 | 9.050 | 9.070 | 9.070 | 4,269,350 |
| 2026-08-03 | 8.900 | 9.160 | 8.900 | 9.150 | 9.150 | 4,481,000 |
| 2026-07-31 | 8.970 | 9.050 | 8.860 | 8.940 | 8.940 | 5,282,256 |
| 2026-07-30 | 8.750 | 9.030 | 8.740 | 8.970 | 8.970 | 6,461,963 |
| 2026-07-29 | 8.560 | 8.820 | 8.520 | 8.760 | 8.760 | 6,423,466 |
| 2026-07-28 | 8.420 | 8.630 | 8.350 | 8.560 | 8.560 | 5,455,690 |
| 2026-07-27 | 8.290 | 8.530 | 8.280 | 8.430 | 8.430 | 4,434,668 |
| 2026-07-24 | 8.520 | 8.520 | 8.180 | 8.350 | 8.350 | 7,952,016 |
| 2026-07-23 | 8.450 | 8.570 | 8.450 | 8.560 | 8.560 | 5,364,859 |
Page 1 of 5 · 244 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.