Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.080	12.400	11.700	12.160	11.766	1,871,700
2022-05-06	11.430	12.130	11.340	11.830	11.447	2,646,091
2022-05-05	11.420	11.840	11.320	11.730	11.350	2,288,900
2022-04-29	11.190	11.580	11.190	11.450	11.079	2,622,150
2022-04-28	11.080	11.230	10.740	11.080	10.721	2,568,493
2022-04-27	10.440	11.200	10.330	11.050	10.692	2,956,388
2022-04-26	11.480	11.480	10.580	10.660	10.315	3,269,688
2022-04-25	12.100	12.150	11.000	11.020	10.663	3,586,388
2022-04-22	12.370	12.830	12.080	12.490	12.086	2,907,047
2022-04-21	13.000	13.020	12.320	12.370	11.969	3,471,836
2022-04-20	13.300	13.430	13.050	13.120	12.695	3,142,040
2022-04-19	13.260	13.470	13.030	13.300	12.869	3,808,543
2022-04-18	13.100	13.380	12.910	13.310	12.879	5,647,145
2022-04-15	12.540	14.450	12.430	13.460	13.024	6,826,268
2022-04-14	12.520	12.930	12.430	12.710	12.298	1,958,150
2022-04-13	12.830	12.830	12.410	12.520	12.115	2,191,350
2022-04-12	12.360	13.070	12.250	12.850	12.434	3,285,300
2022-04-11	12.800	12.900	12.320	12.350	11.950	1,407,350
2022-04-08	13.120	13.140	12.730	12.880	12.463	1,321,833
2022-04-07	13.330	13.450	12.990	13.040	12.618	1,803,547
2022-04-06	13.140	13.450	13.140	13.310	12.879	1,580,450
2022-04-01	13.370	13.420	13.210	13.270	12.840	1,322,350
2022-03-31	13.580	13.600	13.330	13.380	12.947	1,249,850
2022-03-30	13.290	13.630	13.290	13.490	13.053	1,631,700
2022-03-29	13.470	13.640	13.180	13.240	12.811	1,433,450
2022-03-28	13.500	13.660	13.200	13.510	13.073	1,254,882
2022-03-25	13.650	13.850	13.450	13.550	13.111	1,468,658
2022-03-24	13.780	13.780	13.490	13.620	13.179	1,422,050
2022-03-23	13.700	13.860	13.650	13.820	13.373	1,870,197
2022-03-22	13.600	13.850	13.520	13.660	13.218	1,802,300
2022-03-21	13.460	13.700	13.400	13.670	13.227	1,616,200
2022-03-18	13.330	13.530	13.140	13.450	13.014	1,745,750
2022-03-17	13.150	13.520	13.110	13.330	12.898	2,262,050
2022-03-16	12.930	13.180	12.410	13.110	12.686	2,572,450
2022-03-15	13.550	13.560	12.780	12.790	12.376	2,720,447
2022-03-14	13.870	14.160	13.570	13.580	13.140	2,736,850
2022-03-11	13.700	13.990	13.390	13.950	13.498	1,706,750
2022-03-10	13.750	14.080	13.710	13.810	13.363	2,370,900
2022-03-09	14.050	14.180	13.030	13.530	13.092	3,209,593
2022-03-08	14.540	14.620	13.980	14.050	13.595	2,747,747
2022-03-07	14.780	14.930	14.400	14.480	14.011	2,377,612
2022-03-04	14.850	15.040	14.630	14.730	14.253	2,575,550
2022-03-03	15.200	15.200	14.900	14.920	14.437	3,037,900
2022-03-02	15.200	15.290	15.080	15.140	14.650	2,805,000
2022-03-01	15.070	15.500	14.980	15.270	14.776	3,756,350
2022-02-28	15.220	15.400	14.910	15.090	14.601	3,229,150
2022-02-25	15.190	15.240	14.900	15.070	14.582	5,205,502
2022-02-24	15.080	15.760	14.940	15.390	14.892	9,436,450
2022-02-23	14.800	15.120	14.740	15.090	14.601	3,733,700
2022-02-22	14.980	15.260	14.720	14.900	14.418	3,949,919
2022-02-21	14.660	14.930	14.530	14.900	14.418	3,043,700
2022-02-18	14.700	14.700	14.360	14.660	14.185	2,134,750
2022-02-17	14.580	14.870	14.520	14.750	14.272	3,003,950
2022-02-16	14.460	14.760	14.400	14.650	14.176	2,307,650
2022-02-15	14.500	14.620	14.250	14.450	13.982	2,529,845
2022-02-14	14.330	14.950	14.150	14.600	14.127	4,566,450
2022-02-11	14.730	14.730	14.200	14.240	13.779	2,801,850
2022-02-10	14.810	14.950	14.610	14.770	14.292	2,758,550
2022-02-09	14.750	14.970	14.650	14.900	14.418	3,434,550
2022-02-08	14.510	14.830	14.510	14.770	14.292	2,752,695

← NewerPage 19 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.