Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.900	16.150	15.690	16.070	15.717	3,729,916
2023-10-26	15.670	15.940	15.470	15.930	15.580	3,688,541
2023-10-25	15.850	16.130	15.680	15.780	15.433	3,648,431
2023-10-24	15.510	15.850	15.420	15.770	15.423	2,813,100
2023-10-23	15.710	15.790	15.370	15.420	15.081	3,264,850
2023-10-20	16.030	16.060	15.600	15.700	15.355	2,970,500
2023-10-19	15.950	16.350	15.900	15.910	15.560	3,320,050
2023-10-18	16.300	16.400	16.020	16.030	15.678	3,272,740
2023-10-17	16.390	16.450	16.170	16.410	16.049	4,669,400
2023-10-16	16.670	17.090	16.420	16.500	16.137	5,681,750
2023-10-13	16.690	16.780	16.460	16.560	16.196	3,850,400
2023-10-12	16.800	16.960	16.520	16.840	16.470	4,968,583
2023-10-11	16.680	16.880	16.470	16.730	16.362	4,008,249
2023-10-10	16.830	16.970	16.580	16.680	16.313	3,680,550
2023-10-09	16.600	17.020	16.460	16.830	16.460	5,306,600
2023-09-28	16.310	16.640	16.310	16.600	16.235	5,052,150
2023-09-27	16.380	16.590	16.240	16.250	15.893	5,219,800
2023-09-26	16.400	16.700	16.280	16.460	16.098	4,561,600
2023-09-25	16.650	16.770	16.320	16.390	16.030	4,275,453
2023-09-22	16.180	16.600	16.060	16.600	16.235	4,738,400
2023-09-21	16.230	16.520	16.100	16.130	15.775	3,397,800
2023-09-20	16.400	16.550	16.210	16.220	15.863	3,343,400
2023-09-19	16.860	16.920	16.400	16.500	16.137	4,632,300
2023-09-18	16.790	17.030	16.650	16.870	16.499	3,899,300
2023-09-15	17.280	17.400	16.800	16.900	16.528	5,491,100
2023-09-14	17.310	17.370	16.900	17.050	16.675	4,994,000
2023-09-13	18.000	18.000	17.180	17.310	16.929	7,456,748
2023-09-12	17.880	18.450	17.850	17.940	17.546	9,675,557
2023-09-11	17.890	18.750	17.340	18.190	17.790	16,154,060
2023-09-08	17.150	17.860	17.110	17.630	17.242	6,709,700
2023-09-07	17.990	17.990	17.250	17.250	16.871	6,751,739
2023-09-06	17.490	17.910	17.330	17.890	17.497	7,752,700
2023-09-05	17.670	17.870	17.450	17.580	17.194	6,143,450
2023-09-04	17.440	17.940	17.320	17.740	17.350	7,576,700
2023-09-01	17.300	17.710	17.180	17.450	17.066	5,489,750
2023-08-31	17.450	17.480	17.150	17.230	16.851	4,720,450
2023-08-30	17.010	17.800	17.010	17.450	17.066	7,373,289
2023-08-29	16.510	17.300	16.400	17.170	16.793	8,744,089
2023-08-28	17.800	17.810	16.370	16.470	16.108	6,878,348
2023-08-25	17.000	17.020	16.410	16.500	16.137	6,887,104
2023-08-24	18.050	18.110	16.490	16.900	16.528	12,424,760
2023-08-23	18.250	18.440	17.800	17.970	17.575	11,446,430
2023-08-22	17.680	19.160	17.680	18.560	18.152	19,104,680
2023-08-21	17.470	18.380	17.430	17.620	17.233	8,530,300
2023-08-18	17.680	18.000	17.430	17.430	17.047	6,421,400
2023-08-17	17.140	18.020	17.140	17.880	17.487	8,729,500
2023-08-16	17.620	17.770	17.300	17.300	16.920	3,552,500
2023-08-15	17.950	18.000	17.540	17.740	17.350	4,359,600
2023-08-14	17.300	18.100	17.150	18.030	17.634	6,996,800
2023-08-11	17.940	17.940	17.400	17.490	17.106	4,523,900
2023-08-10	17.720	18.040	17.720	17.740	17.350	3,717,864
2023-08-09	18.020	18.100	17.660	17.720	17.330	5,486,500
2023-08-08	18.320	18.350	17.840	17.950	17.555	6,058,150
2023-08-07	18.200	18.370	18.070	18.230	17.829	4,450,700
2023-08-04	18.070	18.420	17.900	18.190	17.790	5,722,935
2023-08-03	18.380	18.380	17.850	18.000	17.604	6,734,068
2023-08-02	18.600	18.660	18.130	18.270	17.868	6,698,450
2023-08-01	19.350	19.350	18.530	18.620	18.211	9,658,147
2023-07-31	19.050	19.400	18.880	19.370	18.944	8,361,580
2023-07-28	19.150	19.260	18.580	19.050	18.631	10,467,370

← NewerPage 13 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.