Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.600	14.600	14.020	14.480	14.092	9,254,076
2023-04-27	14.100	14.860	13.890	14.660	14.267	9,222,772
2023-04-26	13.980	14.550	13.880	14.270	13.887	6,451,650
2023-04-25	14.350	14.380	13.660	13.980	13.605	8,924,124
2023-04-24	14.750	14.870	13.960	14.610	14.218	9,278,830
2023-04-21	14.510	15.380	14.500	14.870	14.471	12,553,120
2023-04-20	14.600	14.820	14.390	14.640	14.247	4,872,328
2023-04-19	15.000	15.000	14.550	14.600	14.208	8,369,178
2023-04-18	15.310	15.310	14.880	15.050	14.646	6,107,132
2023-04-17	14.880	15.330	14.720	15.090	14.685	6,817,900
2023-04-14	15.080	15.250	14.960	14.960	14.559	5,163,700
2023-04-13	15.400	15.450	15.080	15.100	14.695	6,069,210
2023-04-12	15.350	15.520	15.260	15.400	14.987	4,809,100
2023-04-11	15.630	15.650	15.200	15.330	14.919	5,500,802
2023-04-10	16.430	16.530	15.400	15.560	15.143	11,402,640
2023-04-07	16.130	16.150	15.700	16.030	15.600	11,193,050
2023-04-06	15.120	16.460	14.890	16.340	15.902	19,786,449
2023-04-04	15.450	15.540	14.870	15.120	14.714	12,188,850
2023-04-03	15.300	15.650	15.300	15.490	15.074	7,080,350
2023-03-31	15.220	15.540	15.150	15.290	14.880	6,192,550
2023-03-30	15.840	15.870	15.100	15.230	14.821	9,738,093
2023-03-29	16.130	16.150	15.750	15.820	15.396	6,084,650
2023-03-28	16.280	16.700	16.010	16.130	15.697	8,015,600
2023-03-27	16.700	16.700	16.100	16.160	15.727	8,413,645
2023-03-24	17.190	17.190	16.600	16.700	16.252	6,141,450
2023-03-23	17.160	17.280	16.870	17.090	16.632	6,775,000
2023-03-22	17.300	17.670	17.070	17.310	16.846	7,556,098
2023-03-21	16.990	17.640	16.990	17.490	17.021	9,574,792
2023-03-20	17.080	17.240	16.570	16.770	16.320	7,541,610
2023-03-17	17.410	17.470	16.910	17.070	16.612	7,009,348
2023-03-16	18.150	18.170	17.030	17.210	16.748	10,321,920
2023-03-15	18.690	18.850	18.210	18.480	17.984	5,133,150
2023-03-14	18.930	19.050	18.450	18.850	18.344	5,970,267
2023-03-13	17.800	19.130	17.500	19.100	18.588	9,360,591
2023-03-10	18.500	18.740	18.060	18.100	17.614	8,355,076
2023-03-09	19.300	19.310	18.740	18.800	18.296	7,061,500
2023-03-08	18.700	19.590	18.410	19.270	18.753	8,271,878
2023-03-07	19.960	20.300	18.490	18.680	18.179	14,561,790
2023-03-06	20.700	21.570	19.780	20.630	20.077	12,328,240
2023-03-03	20.500	21.500	19.950	20.310	19.765	13,638,420
2023-03-02	19.640	21.060	19.300	20.610	20.057	17,103,869
2023-03-01	18.980	20.100	18.550	19.510	18.987	10,495,800
2023-02-28	18.490	19.100	18.300	18.760	18.257	7,314,841
2023-02-27	18.920	19.180	18.300	18.570	18.072	5,713,800
2023-02-24	18.870	19.220	18.830	18.990	18.481	4,577,391
2023-02-23	19.450	19.590	18.640	18.860	18.354	6,386,867
2023-02-22	19.060	19.780	18.800	19.460	18.938	7,354,300
2023-02-21	19.300	19.590	18.810	19.060	18.549	7,644,132
2023-02-20	19.340	19.480	19.000	19.350	18.831	5,455,100
2023-02-17	20.340	20.460	19.060	19.400	18.880	10,574,640
2023-02-16	20.660	22.150	19.810	20.320	19.775	12,097,560
2023-02-15	20.550	21.270	19.930	20.900	20.339	10,488,790
2023-02-14	21.380	21.540	20.800	21.150	20.583	7,160,471
2023-02-13	20.900	22.700	20.700	21.000	20.437	11,657,510
2023-02-10	21.750	21.850	20.640	21.060	20.495	10,406,820
2023-02-09	20.390	22.330	20.110	22.330	21.731	14,173,380
2023-02-08	20.610	20.900	20.000	20.340	19.794	9,428,850
2023-02-07	22.330	22.700	20.510	20.960	20.398	15,085,790
2023-02-06	20.410	23.360	20.410	22.300	21.702	19,777,730
2023-02-03	18.460	21.880	18.320	21.050	20.485	17,192,600

← NewerPage 15 of 21 · 1,217 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.