Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.740	11.900	11.630	11.710	11.396	2,945,400
2022-11-01	11.620	11.800	11.520	11.740	11.425	2,914,281
2022-10-31	11.080	11.870	11.060	11.710	11.396	3,041,581
2022-10-28	11.550	11.750	11.110	11.110	10.812	3,491,800
2022-10-27	11.540	12.050	11.410	11.720	11.406	3,969,512
2022-10-26	11.190	11.490	11.130	11.440	11.133	1,911,600
2022-10-25	11.300	11.300	10.920	11.130	10.831	2,172,950
2022-10-24	11.470	11.870	11.230	11.390	11.084	1,789,400
2022-10-21	11.280	11.460	11.230	11.370	11.065	1,159,900
2022-10-20	11.300	11.470	11.230	11.320	11.016	1,224,900
2022-10-19	11.440	11.460	11.250	11.340	11.036	1,277,050
2022-10-18	11.420	11.450	11.330	11.370	11.065	1,242,230
2022-10-17	11.140	11.450	11.140	11.380	11.075	2,157,850
2022-10-14	11.060	11.290	11.060	11.220	10.919	1,157,850
2022-10-13	10.770	11.170	10.740	11.040	10.744	1,822,900
2022-10-12	10.410	10.880	10.370	10.830	10.539	1,355,465
2022-10-11	10.590	10.590	10.280	10.460	10.179	1,076,250
2022-10-10	10.720	10.870	10.410	10.470	10.189	1,070,030
2022-09-30	11.000	11.070	10.680	10.680	10.394	1,162,657
2022-09-29	11.210	11.230	10.930	10.940	10.647	957,500
2022-09-28	11.290	11.400	11.020	11.020	10.724	1,141,900
2022-09-27	10.990	11.310	10.900	11.270	10.968	1,439,050
2022-09-26	11.200	11.290	10.890	10.900	10.608	1,416,764
2022-09-23	11.620	11.810	11.320	11.360	11.055	1,409,300
2022-09-22	11.510	11.840	11.490	11.700	11.386	1,366,711
2022-09-21	11.490	11.660	11.270	11.660	11.347	960,000
2022-09-20	11.380	11.560	11.380	11.490	11.182	855,391
2022-09-19	11.580	11.580	11.160	11.350	11.046	1,319,739
2022-09-16	11.750	11.890	11.510	11.520	11.211	1,353,400
2022-09-15	12.300	12.300	11.650	11.820	11.503	2,239,907
2022-09-14	12.260	12.410	12.180	12.220	11.892	1,338,350
2022-09-13	12.420	12.450	12.250	12.390	12.058	1,196,163
2022-09-09	12.430	12.460	12.150	12.300	11.970	1,289,583
2022-09-08	12.380	12.520	12.320	12.360	12.028	1,664,650
2022-09-07	12.450	12.540	12.370	12.430	12.097	1,586,400
2022-09-06	12.410	12.560	12.330	12.470	12.136	1,283,482
2022-09-05	12.350	12.440	12.260	12.400	12.067	1,207,782
2022-09-02	12.110	12.400	12.070	12.310	11.980	1,682,378
2022-09-01	12.200	12.330	12.070	12.100	11.775	1,557,438
2022-08-31	12.560	12.590	12.220	12.220	11.892	2,271,469
2022-08-30	12.800	12.850	12.470	12.600	12.262	1,693,500
2022-08-29	12.300	12.840	12.220	12.690	12.350	2,234,774
2022-08-26	12.690	12.800	12.400	12.450	12.116	2,020,950
2022-08-25	12.700	12.850	12.580	12.680	12.340	2,870,167
2022-08-24	13.320	13.360	12.660	12.700	12.359	3,812,758
2022-08-23	13.410	13.420	13.140	13.260	12.904	2,434,900
2022-08-22	13.050	13.490	13.000	13.370	13.011	4,090,858
2022-08-19	13.460	13.630	13.030	13.050	12.700	4,596,100
2022-08-18	13.440	13.620	13.300	13.520	13.157	4,285,088
2022-08-17	13.510	13.740	13.310	13.480	13.118	4,799,250
2022-08-16	13.310	13.620	13.260	13.580	13.216	3,883,652
2022-08-15	13.430	13.500	13.210	13.310	12.953	3,642,558
2022-08-12	13.610	13.840	13.410	13.420	13.060	5,067,269
2022-08-11	13.600	13.830	13.480	13.670	13.303	8,261,581
2022-08-10	13.260	13.580	13.160	13.470	13.109	5,744,338
2022-08-09	13.230	13.410	13.090	13.400	13.041	5,027,707
2022-08-08	13.140	13.350	13.000	13.320	12.963	4,535,950
2022-08-05	13.250	13.390	13.040	13.170	12.817	6,012,155
2022-08-04	13.400	13.490	13.080	13.280	12.924	8,326,519
2022-08-03	13.000	14.020	12.800	13.470	13.109	17,571,650

← NewerPage 17 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.