Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.150	13.440	12.920	13.200	13.200	2,711,200
2026-07-17	13.270	13.550	13.020	13.100	13.100	2,679,504
2026-07-16	13.140	13.430	13.100	13.300	13.300	1,960,250
2026-07-15	13.050	13.270	12.900	13.230	13.230	2,169,500
2026-07-14	12.810	13.100	12.700	13.070	13.070	2,116,250
2026-07-13	13.200	13.290	12.830	12.830	12.830	2,717,496
2026-07-10	13.010	13.640	12.920	13.330	13.330	3,670,346
2026-07-09	12.920	13.100	12.760	13.100	13.100	2,129,550
2026-07-08	13.210	13.370	12.960	13.090	13.090	1,974,700
2026-07-07	13.170	13.400	12.900	13.240	13.240	3,094,050
2026-07-06	13.400	13.590	13.200	13.290	13.290	1,838,900
2026-07-03	13.080	13.510	13.080	13.400	13.400	2,967,500
2026-07-02	13.200	13.400	13.070	13.080	13.080	2,162,450
2026-07-01	12.940	13.340	12.870	13.230	13.230	2,712,200
2026-06-30	12.770	13.010	12.650	12.940	12.940	2,274,000
2026-06-29	12.870	12.940	12.500	12.790	12.790	2,231,900
2026-06-26	13.150	13.160	12.850	12.870	12.870	2,381,900
2026-06-25	13.480	13.640	13.060	13.150	13.150	3,236,850
2026-06-24	13.970	13.970	13.450	13.480	13.480	2,790,750
2026-06-23	13.920	14.220	13.850	14.000	14.000	2,868,400
2026-06-22	14.020	14.020	13.410	13.970	13.970	3,464,408
2026-06-18	14.350	14.350	13.970	14.030	14.030	2,958,850
2026-06-17	14.240	14.540	13.950	14.430	14.430	3,869,150
2026-06-16	14.280	14.290	14.100	14.190	14.190	1,781,750
2026-06-15	14.160	14.370	14.120	14.250	14.250	2,009,300
2026-06-12	13.900	14.390	13.900	14.160	14.160	2,797,816
2026-06-11	14.030	14.120	13.650	13.800	13.800	2,793,162
2026-06-10	14.220	14.490	14.100	14.180	14.180	1,915,500
2026-06-09	14.310	14.450	14.080	14.450	14.450	2,421,300
2026-06-08	14.700	14.750	14.170	14.320	14.320	3,965,050
2026-06-05	14.800	15.040	14.650	14.940	14.940	5,027,050
2026-06-04	14.310	15.450	14.310	15.120	15.120	7,912,754
2026-06-03	14.390	14.540	14.300	14.400	14.400	2,367,300
2026-06-02	14.710	14.820	14.420	14.590	14.590	2,774,600
2026-06-01	14.480	14.830	14.330	14.620	14.620	2,463,495
2026-05-29	14.550	14.810	14.280	14.300	14.300	2,730,329
2026-05-28	14.500	14.730	14.330	14.600	14.600	2,613,710
2026-05-27	14.890	14.970	14.300	14.460	14.460	3,204,994
2026-05-26	15.170	15.170	14.660	14.820	14.820	3,102,058
2026-05-25	15.530	15.550	15.120	15.300	15.184	1,970,050
2026-05-22	15.220	15.500	15.120	15.430	15.313	2,804,050
2026-05-21	15.560	15.770	15.110	15.210	15.095	3,199,029
2026-05-20	15.870	15.880	15.420	15.530	15.412	3,281,205
2026-05-19	15.790	15.970	15.690	15.900	15.780	2,210,750
2026-05-18	15.890	16.020	15.690	15.820	15.700	2,853,199
2026-05-15	15.900	16.200	15.870	15.930	15.809	2,828,100
2026-05-14	16.320	16.360	15.880	15.880	15.760	3,860,700
2026-05-13	16.290	16.400	16.180	16.380	16.256	2,742,850
2026-05-12	16.580	16.580	16.170	16.250	16.127	3,652,150
2026-05-11	16.460	16.580	16.340	16.580	16.454	3,942,657
2026-05-08	16.250	16.530	16.150	16.490	16.365	4,278,150
2026-05-07	16.170	16.300	16.070	16.250	16.127	3,343,350
2026-05-06	16.250	16.250	16.010	16.130	16.008	3,473,768
2026-04-30	15.990	16.300	15.950	16.080	15.958	3,662,129
2026-04-29	15.720	16.010	15.670	15.990	15.869	3,150,500
2026-04-28	15.770	16.200	15.750	15.850	15.730	4,590,100
2026-04-27	15.620	15.870	15.480	15.850	15.730	3,280,650
2026-04-24	16.030	16.060	15.590	15.800	15.680	6,107,400
2026-04-23	15.800	16.330	15.800	16.190	16.067	8,491,100
2026-04-22	15.750	15.870	15.680	15.850	15.730	2,396,676

← NewerPage 2 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.