Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.150	19.260	18.580	19.050	18.631	10,467,370
2023-07-27	18.810	19.850	18.800	19.570	19.140	15,833,130
2023-07-26	19.170	19.580	18.840	18.870	18.455	6,885,055
2023-07-25	19.100	19.440	18.780	19.330	18.905	9,783,390
2023-07-24	18.330	19.120	18.310	18.780	18.367	8,003,200
2023-07-21	18.900	18.900	18.360	18.390	17.986	5,752,002
2023-07-20	18.950	19.100	18.680	18.800	18.387	6,341,912
2023-07-19	19.500	19.750	18.800	19.010	18.592	10,573,110
2023-07-18	19.500	19.960	19.320	19.590	19.159	9,487,062
2023-07-17	19.300	19.880	19.220	19.490	19.062	7,782,850
2023-07-14	19.270	19.840	19.180	19.550	19.120	9,302,811
2023-07-13	19.270	19.490	19.170	19.270	18.846	8,009,895
2023-07-12	20.100	20.180	19.110	19.190	18.768	15,328,330
2023-07-11	20.570	20.790	20.210	20.220	19.775	9,935,540
2023-07-10	20.510	20.770	19.970	20.560	20.108	9,742,710
2023-07-07	21.220	21.390	20.230	20.310	19.864	19,060,680
2023-07-06	21.640	22.090	21.500	21.520	21.047	16,420,490
2023-07-05	22.630	23.020	21.850	21.930	21.448	25,561,551
2023-07-04	23.500	24.790	22.980	23.090	22.582	33,550,191
2023-07-03	22.940	24.080	22.530	23.840	23.316	31,784,131
2023-06-30	23.740	23.980	22.710	22.950	22.445	25,120,080
2023-06-29	22.000	24.130	21.580	23.680	23.159	34,178,527
2023-06-28	22.760	23.000	21.670	22.010	21.526	22,746,891
2023-06-27	21.750	23.360	21.010	23.070	22.563	28,731,430
2023-06-26	23.120	23.480	21.250	21.690	21.213	22,762,400
2023-06-21	23.950	24.380	23.000	23.010	22.504	24,431,070
2023-06-20	23.500	25.190	22.810	24.140	23.609	40,868,246
2023-06-19	22.480	24.140	22.450	23.680	23.159	34,355,168
2023-06-16	21.640	23.850	21.640	22.770	22.269	34,772,301
2023-06-15	22.420	22.760	21.590	21.640	21.164	24,490,131
2023-06-14	22.360	23.490	22.100	22.770	22.269	30,102,279
2023-06-13	21.930	22.470	21.260	22.420	21.927	20,568,820
2023-06-12	22.050	22.760	21.770	21.870	21.389	20,081,279
2023-06-09	22.180	22.780	21.140	22.410	21.917	23,626,881
2023-06-08	22.190	22.970	21.880	22.140	21.653	19,583,150
2023-06-07	23.010	23.250	21.700	22.540	22.044	29,058,471
2023-06-06	23.940	24.700	22.930	23.500	22.983	31,946,029
2023-06-05	22.620	24.780	22.620	23.930	23.404	35,057,578
2023-06-02	24.120	25.840	22.890	22.910	22.406	43,708,551
2023-06-01	23.110	25.660	22.700	24.720	24.177	48,361,113
2023-05-31	21.960	25.520	21.700	23.900	23.375	49,664,609
2023-05-30	22.250	23.680	22.100	22.460	21.966	35,095,480
2023-05-29	22.230	24.450	21.910	23.200	22.690	41,242,121
2023-05-26	21.640	23.300	20.450	22.230	21.741	39,902,969
2023-05-25	20.860	23.190	20.860	22.420	21.819	41,660,672
2023-05-24	20.710	22.000	20.580	21.030	20.466	31,877,211
2023-05-23	23.290	23.830	20.420	21.390	20.816	43,685,527
2023-05-22	23.000	24.570	22.800	23.330	22.704	32,450,689
2023-05-19	25.500	25.910	23.570	24.430	23.775	44,919,719
2023-05-18	24.990	26.960	24.400	26.470	25.760	52,219,520
2023-05-17	22.490	27.000	21.580	25.860	25.166	56,808,793
2023-05-16	22.210	24.990	22.200	22.880	22.266	57,866,793
2023-05-15	18.360	23.260	18.200	23.260	22.636	53,031,340
2023-05-12	18.050	19.760	17.230	19.380	18.860	41,322,871
2023-05-11	20.300	20.700	18.180	18.400	17.906	31,962,480
2023-05-10	19.350	20.330	19.050	19.900	19.366	38,877,992
2023-05-09	18.660	20.720	18.180	20.580	20.028	55,633,539
2023-05-08	14.390	17.270	14.390	17.270	16.807	28,492,311
2023-05-05	14.700	14.990	14.230	14.390	14.004	8,506,350
2023-05-04	14.450	15.140	14.370	14.790	14.393	10,852,050

← NewerPage 14 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.