Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.500	14.200	13.040	13.540	13.177	20,086,609
2022-08-01	13.080	13.260	12.990	13.190	12.836	3,669,760
2022-07-29	13.250	13.280	13.030	13.070	12.719	3,462,372
2022-07-28	13.000	13.300	12.970	13.250	12.895	5,816,282
2022-07-27	12.770	13.200	12.630	13.030	12.680	5,039,731
2022-07-26	12.700	12.800	12.490	12.720	12.379	2,182,369
2022-07-25	12.670	12.940	12.600	12.700	12.359	2,171,395
2022-07-22	12.830	13.020	12.670	12.830	12.486	2,843,493
2022-07-21	12.950	13.160	12.780	12.820	12.476	5,862,988
2022-07-20	12.660	13.590	12.600	13.140	12.788	9,711,388
2022-07-19	12.390	12.660	12.300	12.610	12.272	2,809,850
2022-07-18	12.040	12.380	12.040	12.360	12.028	1,999,850
2022-07-15	12.320	12.380	12.000	12.000	11.678	2,207,150
2022-07-14	12.030	12.730	11.960	12.370	12.038	3,552,900
2022-07-13	11.990	12.170	11.900	12.120	11.795	2,159,200
2022-07-12	12.100	12.200	11.920	11.990	11.668	1,969,600
2022-07-11	12.290	12.310	12.000	12.180	11.853	1,998,082
2022-07-08	12.360	12.580	12.310	12.360	12.028	2,049,850
2022-07-07	12.290	12.440	12.190	12.350	12.019	1,701,650
2022-07-06	12.460	12.540	12.150	12.240	11.912	1,957,400
2022-07-05	12.750	12.820	12.260	12.480	12.145	3,574,100
2022-07-04	12.630	12.800	12.540	12.760	12.418	1,995,100
2022-07-01	12.750	12.900	12.590	12.630	12.291	2,586,883
2022-06-30	12.830	12.970	12.700	12.750	12.408	2,813,241
2022-06-29	12.990	13.130	12.720	12.730	12.389	3,498,400
2022-06-28	12.860	13.100	12.800	13.060	12.710	3,831,050
2022-06-27	12.940	13.060	12.850	12.920	12.573	2,734,607
2022-06-24	12.790	13.040	12.770	12.900	12.554	2,943,739
2022-06-23	12.520	12.800	12.450	12.800	12.457	2,854,548
2022-06-22	12.670	12.990	12.450	12.500	12.165	4,067,485
2022-06-21	12.830	12.970	12.570	12.670	12.330	3,190,250
2022-06-20	12.930	13.110	12.880	12.900	12.554	2,978,350
2022-06-17	12.970	13.200	12.800	13.000	12.651	4,288,950
2022-06-16	13.020	13.280	12.910	13.130	12.778	4,662,650
2022-06-15	12.950	13.680	12.920	13.100	12.749	8,083,648
2022-06-14	12.970	13.070	12.600	12.950	12.603	3,499,900
2022-06-13	12.690	13.200	12.690	13.070	12.719	5,030,000
2022-06-10	12.680	12.950	12.580	12.830	12.486	3,134,550
2022-06-09	12.970	12.970	12.550	12.680	12.340	3,851,300
2022-06-08	12.960	13.130	12.620	12.930	12.583	4,821,793
2022-06-07	13.140	13.150	12.750	12.950	12.603	5,038,550
2022-06-06	13.000	13.190	12.710	13.140	12.715	6,162,550
2022-06-02	13.180	13.350	12.900	13.080	12.656	7,565,700
2022-06-01	12.800	13.580	12.740	13.230	12.802	11,670,810
2022-05-31	12.790	12.930	12.600	12.900	12.482	7,362,100
2022-05-30	12.620	13.070	12.300	13.040	12.618	11,401,110
2022-05-27	12.310	12.490	12.050	12.260	11.863	5,972,900
2022-05-26	12.000	12.260	11.640	12.080	11.689	5,361,250
2022-05-25	11.530	11.950	11.530	11.840	11.457	4,741,150
2022-05-24	12.320	12.720	11.570	11.650	11.273	9,960,778
2022-05-23	12.070	12.500	11.930	12.490	12.086	7,729,300
2022-05-20	12.310	12.340	11.940	12.040	11.650	4,791,850
2022-05-19	11.890	12.320	11.850	12.240	11.844	5,413,900
2022-05-18	11.420	12.390	11.420	12.200	11.805	7,618,300
2022-05-17	11.550	11.650	11.310	11.480	11.108	2,761,500
2022-05-16	11.810	11.950	11.550	11.620	11.244	2,871,300
2022-05-13	12.080	12.080	11.670	11.730	11.350	2,673,950
2022-05-12	11.900	12.150	11.700	11.900	11.515	3,067,150
2022-05-11	12.060	12.360	11.900	11.940	11.553	3,055,240
2022-05-10	11.990	12.270	11.990	12.110	11.718	1,851,400

← NewerPage 18 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.