Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.010	14.200	13.030	13.140	12.851	4,570,450
2024-01-19	14.150	14.350	14.050	14.060	13.751	3,704,350
2024-01-18	14.410	14.580	13.860	14.180	13.868	6,396,550
2024-01-17	14.970	15.060	14.500	14.500	14.181	2,947,800
2024-01-16	15.200	15.300	14.770	15.060	14.729	3,611,250
2024-01-15	15.500	15.650	15.150	15.200	14.866	3,707,950
2024-01-12	15.530	15.900	15.510	15.620	15.277	3,941,300
2024-01-11	15.000	15.660	14.980	15.620	15.277	4,295,100
2024-01-10	15.600	15.680	15.010	15.100	14.768	5,792,450
2024-01-09	15.850	16.160	15.450	15.700	15.355	5,274,583
2024-01-08	16.330	16.690	15.840	15.860	15.511	4,991,896
2024-01-05	16.770	16.850	16.230	16.340	15.981	3,980,750
2024-01-04	17.100	17.190	16.660	16.780	16.411	4,413,600
2024-01-03	17.300	17.450	17.010	17.190	16.812	4,919,859
2024-01-02	17.380	17.940	17.360	17.480	17.096	7,162,400
2023-12-29	16.900	17.600	16.800	17.380	16.998	6,110,700
2023-12-28	16.220	16.990	16.220	16.940	16.568	7,232,150
2023-12-27	16.510	16.700	15.980	16.310	15.951	6,636,800
2023-12-26	17.710	17.830	16.450	16.800	16.431	10,471,980
2023-12-25	17.450	18.070	17.370	17.830	17.438	8,798,350
2023-12-22	17.460	18.180	17.280	17.620	17.233	9,649,400
2023-12-21	17.110	17.900	17.030	17.490	17.106	7,178,045
2023-12-20	18.000	18.160	17.200	17.230	16.851	8,432,950
2023-12-19	17.560	18.260	17.450	18.000	17.604	10,311,050
2023-12-18	17.830	18.050	17.420	17.500	17.115	7,780,833
2023-12-15	18.220	18.350	17.500	17.920	17.526	10,206,300
2023-12-14	18.190	18.800	17.910	18.160	17.761	10,392,790
2023-12-13	18.360	18.660	18.190	18.200	17.800	13,621,290
2023-12-12	17.690	19.350	17.690	18.700	18.289	24,283,070
2023-12-11	17.520	17.950	17.380	17.840	17.448	13,827,880
2023-12-08	16.920	17.740	16.710	17.720	17.330	17,468,711
2023-12-07	17.380	17.490	16.900	16.950	16.577	11,669,240
2023-12-06	17.000	17.810	16.950	17.420	17.037	16,762,689
2023-12-05	17.080	17.630	17.020	17.150	16.773	17,673,279
2023-12-04	16.260	17.840	16.250	17.290	16.910	20,667,910
2023-12-01	16.520	16.590	16.000	16.390	16.030	11,292,950
2023-11-30	16.200	17.380	16.110	16.730	16.362	16,288,810
2023-11-29	16.360	16.440	16.160	16.200	15.844	2,876,550
2023-11-28	16.470	16.640	16.320	16.480	16.118	3,615,750
2023-11-27	16.360	16.600	16.180	16.450	16.088	3,319,550
2023-11-24	16.680	16.800	16.250	16.400	16.039	3,360,500
2023-11-23	16.460	16.780	16.410	16.710	16.343	2,478,900
2023-11-22	16.860	16.960	16.530	16.550	16.186	3,293,400
2023-11-21	17.210	17.210	16.780	16.850	16.480	4,451,900
2023-11-20	16.850	17.240	16.820	17.210	16.832	5,081,261
2023-11-17	16.800	16.870	16.600	16.870	16.499	3,298,211
2023-11-16	16.900	17.080	16.680	16.700	16.333	3,734,800
2023-11-15	17.040	17.270	16.820	16.930	16.558	3,915,200
2023-11-14	16.900	17.290	16.860	17.040	16.665	5,962,231
2023-11-13	16.650	17.120	16.500	17.010	16.636	7,075,600
2023-11-10	16.490	16.600	16.330	16.550	16.186	2,641,861
2023-11-09	16.590	16.720	16.430	16.580	16.216	4,062,800
2023-11-08	16.580	16.650	16.400	16.550	16.186	4,187,000
2023-11-07	16.530	16.670	16.260	16.620	16.255	5,162,288
2023-11-06	16.230	16.520	16.080	16.500	16.137	4,358,865
2023-11-03	15.720	16.160	15.720	16.130	15.775	4,121,800
2023-11-02	15.930	16.110	15.700	15.710	15.365	2,889,405
2023-11-01	16.050	16.170	15.880	16.020	15.668	2,306,120
2023-10-31	16.140	16.320	15.850	15.980	15.629	3,051,450
2023-10-30	16.080	16.210	15.900	16.130	15.775	3,608,000

← NewerPage 12 of 21 · 1,212 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.