Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.460	14.600	14.190	14.360	14.360	5,298,200
2026-10-19	14.420	14.710	14.160	14.640	14.640	6,677,400
2026-10-16	14.840	14.930	14.440	14.620	14.620	8,850,900
2026-10-15	14.480	15.160	14.450	14.600	14.600	10,402,700
2026-10-14	14.670	15.500	14.390	14.870	14.870	10,993,480
2026-10-13	14.260	14.780	14.200	14.710	14.710	7,811,098
2026-10-12	14.280	14.720	14.210	14.400	14.400	4,254,051
2026-10-09	14.140	14.340	13.650	14.320	14.320	4,985,451
2026-10-08	14.100	14.420	14.010	14.190	14.190	4,503,079
2026-09-30	14.450	14.830	14.270	14.280	14.280	5,763,994
2026-09-29	14.410	14.650	14.370	14.450	14.450	6,188,794
2026-09-28	14.300	14.970	14.210	14.670	14.670	9,484,837
2026-09-24	13.960	14.640	13.960	14.400	14.400	8,579,825
2026-09-23	14.230	14.230	13.950	14.000	14.000	2,968,500
2026-09-22	14.070	14.430	13.990	14.280	14.280	5,239,650
2026-09-21	13.800	14.090	13.760	14.070	14.070	2,684,944
2026-09-18	13.680	13.870	13.680	13.780	13.780	2,217,450
2026-09-17	13.730	13.850	13.460	13.670	13.670	2,547,900
2026-09-16	13.710	13.870	13.550	13.770	13.770	2,345,651
2026-09-15	14.010	14.030	13.700	13.720	13.720	3,990,703
2026-09-14	14.310	14.630	14.080	14.080	14.080	4,254,250
2026-09-11	14.360	14.530	14.030	14.500	14.500	5,146,298
2026-09-10	14.260	14.740	14.210	14.580	14.580	6,794,052
2026-09-09	14.210	14.480	14.150	14.350	14.350	3,879,027
2026-09-08	14.050	14.350	14.050	14.270	14.270	3,103,372
2026-09-07	14.240	14.360	14.080	14.170	14.170	4,180,722
2026-09-04	14.080	14.530	14.040	14.380	14.380	6,591,319
2026-09-03	14.230	14.300	14.020	14.040	14.040	3,078,600
2026-09-02	14.000	14.320	13.980	14.210	14.210	3,818,350
2026-09-01	14.110	14.280	14.080	14.210	14.210	2,990,200
2026-08-31	14.070	14.180	13.960	14.140	14.140	2,916,300
2026-08-28	14.120	14.250	14.060	14.120	14.120	2,936,452
2026-08-27	14.000	14.140	13.920	14.120	14.120	2,624,700
2026-08-26	13.920	14.100	13.900	14.000	14.000	2,544,450
2026-08-25	13.650	13.980	13.610	13.940	13.940	2,418,450
2026-08-24	13.780	13.860	13.600	13.760	13.760	2,422,502
2026-08-21	13.720	13.860	13.570	13.800	13.800	2,298,500
2026-08-20	13.790	13.920	13.720	13.820	13.820	2,566,650
2026-08-19	14.110	14.200	13.600	13.700	13.700	4,798,000
2026-08-18	14.480	14.480	14.150	14.290	14.290	3,881,000
2026-08-17	14.260	14.530	14.160	14.480	14.480	4,123,350
2026-08-14	14.170	14.400	14.120	14.370	14.370	5,510,599
2026-08-13	14.610	14.690	14.280	14.290	14.290	7,340,100
2026-08-12	14.700	14.730	14.560	14.680	14.680	5,676,000
2026-08-11	14.740	14.870	14.550	14.720	14.720	7,895,400
2026-08-10	14.850	15.080	14.650	15.020	15.020	12,189,266
2026-08-07	15.850	15.890	14.460	14.990	14.990	23,917,416
2026-08-06	17.000	17.180	16.020	16.060	16.060	28,880,496
2026-08-05	14.600	14.600	14.280	14.450	14.450	4,307,797
2026-08-04	14.390	14.520	14.300	14.490	14.490	5,034,973
2026-08-03	14.330	14.470	14.210	14.380	14.380	3,531,033
2026-07-31	14.050	14.480	14.050	14.370	14.370	5,426,550
2026-07-30	14.360	14.610	14.110	14.140	14.140	7,290,696
2026-07-29	14.500	15.060	14.460	14.600	14.600	7,783,696
2026-07-28	14.600	15.150	14.500	14.600	14.600	9,741,900
2026-07-27	13.800	15.380	13.750	15.190	15.190	13,106,344
2026-07-24	13.420	14.860	13.350	14.230	14.230	11,834,509
2026-07-23	13.240	13.580	13.210	13.560	13.560	3,184,800
2026-07-22	13.220	13.300	13.080	13.300	13.300	2,186,450
2026-07-21	13.160	13.290	12.940	13.260	13.260	2,945,452

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.1160 CNY
2025-05-30	0.1360 CNY
2024-05-28	0.1000 CNY
2023-05-26	0.1110 CNY
2022-06-07	0.0750 CNY
2021-05-28	0.0920 CNY

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