Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.680	14.120	13.640	13.680	13.465	3,099,700
2024-07-23	14.190	14.230	13.780	13.780	13.563	2,940,150
2024-07-22	14.110	14.370	14.010	14.190	13.967	3,660,400
2024-07-19	13.800	14.170	13.790	14.120	13.898	3,360,600
2024-07-18	13.600	13.950	13.430	13.910	13.691	3,495,790
2024-07-17	13.910	13.960	13.700	13.710	13.494	2,145,350
2024-07-16	13.710	13.910	13.630	13.910	13.691	2,349,000
2024-07-15	13.910	14.030	13.710	13.790	13.573	2,100,398
2024-07-12	14.140	14.140	13.870	13.950	13.731	2,623,950
2024-07-11	14.030	14.180	13.930	14.090	13.868	3,288,550
2024-07-10	13.740	14.050	13.710	13.780	13.563	2,843,300
2024-07-09	13.540	13.870	13.350	13.870	13.652	3,560,250
2024-07-08	13.900	13.950	13.470	13.510	13.297	2,598,000
2024-07-05	13.760	13.980	13.540	13.920	13.701	2,301,500
2024-07-04	14.110	14.250	13.690	13.750	13.534	3,021,000
2024-07-03	14.370	14.440	14.110	14.110	13.888	3,059,350
2024-07-02	14.390	14.590	14.330	14.400	14.173	3,027,250
2024-07-01	14.330	14.510	14.220	14.470	14.242	4,296,900
2024-06-28	13.950	14.800	13.900	14.490	14.262	7,618,550
2024-06-27	14.130	14.790	14.010	14.160	13.937	5,884,350
2024-06-26	13.770	14.230	13.600	14.190	13.967	4,203,200
2024-06-25	13.880	14.020	13.570	13.770	13.553	3,340,250
2024-06-24	14.460	14.520	13.840	13.880	13.662	4,892,650
2024-06-21	14.470	14.630	14.320	14.550	14.321	2,744,182
2024-06-20	14.850	14.940	14.440	14.470	14.242	4,547,700
2024-06-19	15.110	15.160	14.820	14.830	14.597	4,244,200
2024-06-18	14.940	15.180	14.900	15.110	14.872	4,369,232
2024-06-17	14.910	15.030	14.810	14.880	14.646	2,994,900
2024-06-14	14.950	15.100	14.850	15.040	14.803	3,368,134
2024-06-13	14.980	15.140	14.940	14.970	14.734	3,899,150
2024-06-12	14.750	15.120	14.750	14.980	14.744	4,277,300
2024-06-11	14.760	14.920	14.530	14.850	14.616	5,104,900
2024-06-07	14.730	15.520	14.710	14.950	14.715	6,864,150
2024-06-06	15.520	15.560	14.560	14.600	14.370	9,224,792
2024-06-05	15.750	16.070	15.520	15.540	15.295	6,569,150
2024-06-04	15.680	16.020	15.630	15.960	15.709	7,196,552
2024-06-03	15.550	15.850	15.330	15.630	15.384	5,553,350
2024-05-31	15.410	15.800	15.410	15.620	15.374	4,863,628
2024-05-30	15.350	15.970	15.330	15.520	15.276	6,315,300
2024-05-29	15.580	15.840	15.450	15.520	15.276	4,177,512
2024-05-28	15.590	15.760	15.480	15.480	15.236	4,547,952
2024-05-27	15.930	15.990	15.360	15.750	15.404	6,938,000
2024-05-24	16.600	16.640	15.850	15.930	15.580	12,017,930
2024-05-23	16.520	17.160	16.300	16.730	16.362	16,188,430
2024-05-22	16.390	16.590	16.290	16.420	16.059	6,182,700
2024-05-21	16.640	16.780	16.350	16.460	16.098	7,923,900
2024-05-20	16.070	17.490	16.010	16.820	16.450	14,201,990
2024-05-17	15.920	16.130	15.820	16.110	15.756	5,360,150
2024-05-16	16.010	16.230	15.930	15.970	15.619	6,813,150
2024-05-15	16.610	16.720	15.950	16.010	15.658	11,168,670
2024-05-14	16.890	17.270	16.670	16.710	16.343	10,265,220
2024-05-13	17.150	17.390	16.700	17.020	16.646	11,402,020
2024-05-10	17.000	17.500	16.850	17.410	17.027	16,845,689
2024-05-09	16.680	17.220	16.540	17.170	16.793	14,091,890
2024-05-08	16.930	17.050	16.460	16.600	16.235	9,184,700
2024-05-07	16.690	17.190	16.610	17.070	16.695	12,338,650
2024-05-06	16.500	16.860	16.420	16.770	16.401	9,974,750
2024-04-30	16.960	17.090	16.260	16.350	15.991	12,312,010
2024-04-29	16.710	17.430	16.470	16.950	16.577	16,616,199
2024-04-26	16.770	17.160	16.630	16.950	16.577	16,811,279

← NewerPage 10 of 21 · 1,216 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.