Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	16.270	17.300	16.100	17.090	16.714	19,106,160
2024-04-24	16.220	16.420	15.930	16.280	15.922	12,561,340
2024-04-23	16.810	16.900	16.000	16.220	15.863	17,423,631
2024-04-22	16.480	18.080	16.420	17.240	16.861	24,863,141
2024-04-19	15.930	17.270	15.820	16.710	16.343	22,146,980
2024-04-18	16.170	16.760	15.910	16.170	15.815	17,212,000
2024-04-17	15.080	16.710	15.080	16.480	16.118	20,925,820
2024-04-16	15.960	17.260	15.590	15.810	15.462	27,092,420
2024-04-15	14.560	17.000	14.470	16.240	15.883	24,394,490
2024-04-12	14.800	14.900	14.450	14.520	14.201	3,159,433
2024-04-11	14.600	15.090	14.520	14.770	14.445	3,504,350
2024-04-10	15.260	15.340	14.650	14.760	14.436	5,928,999
2024-04-09	15.050	15.460	14.730	15.450	15.110	5,468,900
2024-04-08	15.100	15.540	14.800	15.070	14.739	5,235,100
2024-04-03	15.320	15.580	15.080	15.180	14.846	5,627,793
2024-04-02	15.510	15.710	15.260	15.430	15.091	5,430,450
2024-04-01	15.440	15.690	15.300	15.630	15.286	6,461,050
2024-03-29	14.790	16.180	14.780	15.490	15.149	10,689,480
2024-03-28	14.410	15.050	14.410	14.790	14.465	5,487,300
2024-03-27	15.090	15.100	14.390	14.390	14.074	4,309,200
2024-03-26	15.420	15.550	14.880	15.090	14.758	6,208,500
2024-03-25	15.830	16.110	15.360	15.400	15.061	6,478,174
2024-03-22	16.350	16.400	15.700	16.020	15.668	9,773,704
2024-03-21	15.940	16.500	15.820	16.450	16.088	13,369,030
2024-03-20	15.770	16.120	15.770	15.940	15.590	6,344,736
2024-03-19	15.710	16.230	15.560	15.940	15.590	11,318,360
2024-03-18	15.420	15.820	15.400	15.750	15.404	7,971,644
2024-03-15	15.450	15.510	15.120	15.410	15.071	5,273,267
2024-03-14	15.980	15.990	15.230	15.420	15.081	9,697,228
2024-03-13	15.810	16.100	15.590	16.070	15.717	9,652,400
2024-03-12	15.820	16.060	15.680	15.950	15.599	7,529,452
2024-03-11	15.560	15.880	15.430	15.870	15.521	8,762,774
2024-03-08	16.400	16.400	15.690	15.930	15.580	9,515,691
2024-03-07	16.000	16.320	15.590	15.600	15.257	9,244,361
2024-03-06	15.970	16.150	15.700	16.000	15.648	10,565,750
2024-03-05	16.440	16.750	16.070	16.160	15.805	11,959,060
2024-03-04	16.610	16.920	16.430	16.640	16.274	13,789,230
2024-03-01	16.880	17.090	16.290	16.700	16.333	16,136,540
2024-02-29	15.600	17.200	15.600	16.900	16.528	21,658,949
2024-02-28	16.500	17.800	16.150	16.230	15.873	26,118,961
2024-02-27	15.850	16.520	15.720	16.520	16.157	15,854,490
2024-02-26	16.160	16.910	15.890	16.000	15.648	17,256,551
2024-02-23	15.820	16.330	15.760	16.160	15.805	15,886,440
2024-02-22	15.280	16.220	15.270	15.850	15.502	15,186,090
2024-02-21	14.800	16.780	14.550	15.620	15.277	20,093,850
2024-02-20	14.650	15.270	14.040	15.080	14.748	16,462,430
2024-02-19	14.160	14.940	14.110	14.710	14.387	14,735,100
2024-02-08	13.260	14.260	13.230	14.150	13.839	14,959,260
2024-02-07	13.610	14.270	13.000	13.210	12.920	17,473,000
2024-02-06	13.300	14.510	12.300	13.720	13.418	19,206,850
2024-02-05	15.100	15.380	13.800	13.830	13.526	19,386,680
2024-02-02	15.970	17.120	15.700	15.980	15.629	22,112,570
2024-02-01	16.500	16.960	15.840	16.060	15.707	21,439,740
2024-01-31	17.000	17.990	16.850	17.070	16.695	24,600,160
2024-01-30	16.750	18.500	16.630	17.440	17.057	28,265,449
2024-01-29	16.300	18.990	16.300	17.100	16.724	34,816,199
2024-01-26	16.340	16.850	15.950	16.300	15.942	21,694,109
2024-01-25	14.270	17.090	14.140	16.940	16.568	25,559,910
2024-01-24	13.220	15.020	13.060	14.390	14.074	14,630,460
2024-01-23	13.110	13.280	12.940	13.160	12.871	4,641,700

← NewerPage 11 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.