Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.460	19.100	18.350	18.450	17.955	6,984,213
2023-02-01	18.040	18.990	17.820	18.800	18.296	10,356,760
2023-01-31	18.380	18.560	17.960	18.030	17.546	7,607,100
2023-01-30	19.120	19.200	18.430	18.560	18.062	8,157,816
2023-01-20	19.010	19.430	18.410	19.000	18.490	11,455,100
2023-01-19	17.900	19.400	17.630	19.200	18.685	13,322,680
2023-01-18	17.200	18.230	16.860	17.850	17.371	10,434,220
2023-01-17	16.730	17.430	16.630	17.120	16.661	8,210,950
2023-01-16	15.760	17.240	15.760	16.830	16.379	11,960,230
2023-01-13	16.350	16.930	15.710	15.860	15.435	7,440,495
2023-01-12	16.390	16.790	15.890	16.440	15.999	6,882,140
2023-01-11	16.660	16.690	16.020	16.090	15.658	5,220,700
2023-01-10	16.400	17.290	15.890	16.600	16.155	10,903,850
2023-01-09	16.600	16.800	16.180	16.400	15.960	6,182,962
2023-01-06	17.000	17.290	16.500	16.580	16.135	6,577,000
2023-01-05	17.000	17.190	16.750	17.070	16.612	6,422,982
2023-01-04	18.090	18.090	16.700	17.170	16.709	9,108,750
2023-01-03	15.800	18.260	15.710	17.540	17.069	10,466,730
2022-12-30	16.340	16.500	15.720	15.800	15.376	6,678,238
2022-12-29	15.590	17.100	15.420	16.500	16.057	9,160,502
2022-12-28	15.800	16.250	15.460	15.590	15.172	2,856,938
2022-12-27	16.200	16.400	15.640	15.960	15.532	3,691,950
2022-12-26	16.020	16.280	15.530	16.200	15.765	3,592,109
2022-12-23	16.000	16.160	15.590	15.650	15.230	3,307,100
2022-12-22	16.510	16.670	15.750	15.890	15.464	4,529,050
2022-12-21	16.940	17.110	16.390	16.510	16.067	7,658,250
2022-12-20	17.100	17.440	16.800	17.170	16.709	5,252,808
2022-12-19	17.640	17.810	17.000	17.030	16.573	5,517,238
2022-12-16	17.900	18.100	17.280	17.620	17.147	7,534,700
2022-12-15	17.240	18.750	17.160	18.210	17.722	11,972,210
2022-12-14	17.180	18.000	17.180	17.380	16.914	14,230,220
2022-12-13	18.910	20.300	16.830	17.390	16.924	24,058,420
2022-12-12	18.660	19.110	17.950	18.910	18.403	12,128,500
2022-12-09	18.300	18.850	17.690	18.700	18.198	8,454,908
2022-12-08	18.000	18.880	17.850	18.380	17.887	10,239,950
2022-12-07	18.290	18.610	17.860	18.050	17.566	9,419,441
2022-12-06	18.560	18.780	17.950	18.130	17.644	13,104,030
2022-12-05	18.820	19.500	17.790	18.910	18.403	20,028,600
2022-12-02	19.300	20.280	18.360	18.500	18.004	16,708,680
2022-12-01	17.900	19.740	17.810	19.500	18.977	20,048,830
2022-11-30	17.750	18.250	17.070	18.070	17.585	14,404,750
2022-11-29	18.360	18.980	17.560	17.700	17.225	17,269,311
2022-11-28	17.850	19.390	17.850	18.890	18.383	12,847,750
2022-11-25	19.500	19.930	18.400	18.670	18.169	15,915,110
2022-11-24	20.080	20.100	17.670	19.800	19.269	17,516,160
2022-11-23	20.470	20.600	19.240	20.180	19.639	21,091,439
2022-11-22	18.330	21.950	18.330	20.100	19.561	28,638,131
2022-11-21	19.310	19.700	18.050	19.040	18.529	26,600,900
2022-11-18	16.400	19.440	16.400	19.000	18.490	31,668,109
2022-11-17	14.760	16.610	14.600	16.390	15.950	25,670,330
2022-11-16	13.380	15.500	13.380	14.940	14.539	29,183,971
2022-11-15	12.440	13.430	12.250	13.300	12.943	12,330,450
2022-11-14	11.700	12.680	11.700	12.290	11.960	7,601,652
2022-11-11	12.000	12.080	11.800	11.830	11.513	2,885,950
2022-11-10	11.980	12.000	11.760	11.840	11.522	2,605,238
2022-11-09	11.730	12.140	11.690	12.090	11.766	4,998,812
2022-11-08	11.690	11.750	11.500	11.740	11.425	1,804,200
2022-11-07	11.790	11.830	11.670	11.700	11.386	2,024,550
2022-11-04	11.710	11.870	11.670	11.760	11.445	2,518,450
2022-11-03	11.510	11.800	11.510	11.710	11.396	2,262,060

← NewerPage 16 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.