Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.300	14.820	14.300	14.510	14.040	3,097,778
2022-01-28	14.220	14.440	13.990	14.220	13.760	3,036,835
2022-01-27	14.590	14.720	14.000	14.000	13.547	2,820,085
2022-01-26	14.570	14.890	14.400	14.590	14.118	3,517,700
2022-01-25	15.260	15.650	14.610	14.700	14.224	4,799,682
2022-01-24	15.600	15.600	15.000	15.200	14.708	3,300,850
2022-01-21	15.590	15.790	15.380	15.480	14.979	2,941,582
2022-01-20	16.480	16.550	15.570	15.630	15.124	5,773,850
2022-01-19	16.350	16.660	16.250	16.580	16.043	4,239,500
2022-01-18	17.110	17.200	16.200	16.460	15.927	8,837,639
2022-01-17	16.800	17.340	16.380	17.270	16.711	9,531,602
2022-01-14	17.000	17.600	16.590	16.800	16.256	9,078,173
2022-01-13	18.600	18.960	16.900	17.190	16.633	13,197,450
2022-01-12	18.130	18.650	17.910	18.460	17.862	9,303,295
2022-01-11	17.660	19.270	17.640	18.460	17.862	14,815,530
2022-01-10	17.500	18.190	17.440	18.000	17.417	9,985,251
2022-01-07	17.110	18.260	17.020	17.840	17.262	13,606,010
2022-01-06	16.880	17.450	16.770	17.200	16.643	7,294,200
2022-01-05	17.200	17.430	16.800	17.090	16.537	8,536,086
2022-01-04	17.390	17.810	17.190	17.490	16.924	12,197,400
2021-12-31	17.460	17.530	17.000	17.220	16.662	13,781,460
2021-12-30	17.350	18.160	16.780	17.650	17.078	24,197,920
2021-12-29	17.500	19.600	17.500	18.290	17.698	30,280,789
2021-12-28	15.940	16.500	15.820	16.330	15.801	3,966,528
2021-12-27	15.850	16.030	15.630	15.940	15.424	1,701,188
2021-12-24	16.100	16.100	15.600	15.860	15.346	2,938,300
2021-12-23	15.700	16.190	15.370	16.000	15.482	3,769,400
2021-12-22	15.970	16.110	15.720	15.730	15.221	2,085,400
2021-12-21	15.580	15.910	15.550	15.810	15.298	2,493,569
2021-12-20	15.950	16.250	15.530	15.590	15.085	3,097,538
2021-12-17	16.280	16.850	16.050	16.050	15.530	4,200,450
2021-12-16	16.150	16.300	16.020	16.290	15.763	2,975,050
2021-12-15	16.250	16.400	16.020	16.070	15.550	3,628,223
2021-12-14	16.350	16.390	16.100	16.190	15.666	4,435,820
2021-12-13	16.250	16.500	16.100	16.450	15.917	5,362,570
2021-12-10	16.530	16.720	16.330	16.330	15.801	6,239,106
2021-12-09	17.010	17.300	16.430	16.750	16.208	11,772,030
2021-12-08	15.310	18.480	15.310	17.000	16.450	18,030,820
2021-12-07	15.730	15.880	15.170	15.400	14.901	4,229,396
2021-12-06	16.090	16.240	15.700	15.730	15.221	5,833,300
2021-12-03	16.250	16.730	15.950	16.230	15.704	7,945,867
2021-12-02	16.000	16.820	15.860	16.280	15.753	10,313,490
2021-12-01	15.830	16.880	15.630	16.140	15.617	13,469,420
2021-11-30	15.150	15.780	15.150	15.480	14.979	6,955,726
2021-11-29	15.100	15.380	14.820	15.140	14.650	2,803,817
2021-11-26	15.240	15.500	15.170	15.270	14.776	3,142,800
2021-11-25	15.450	15.490	15.130	15.250	14.756	3,161,885
2021-11-24	15.560	15.590	15.130	15.250	14.756	4,437,285
2021-11-23	14.910	15.850	14.820	15.560	15.056	8,314,380
2021-11-22	15.120	15.130	14.830	14.890	14.408	3,331,300
2021-11-19	15.230	15.280	14.860	15.080	14.592	4,149,400
2021-11-18	14.930	15.580	14.810	15.310	14.814	7,465,448
2021-11-17	14.750	15.060	14.750	14.960	14.476	2,301,600
2021-11-16	15.220	15.260	14.700	14.740	14.263	4,317,900
2021-11-15	15.020	15.550	15.020	15.290	14.795	4,654,401
2021-11-12	15.010	15.300	14.830	15.220	14.727	4,812,850
2021-11-11	14.860	15.070	14.770	14.920	14.437	3,182,100
2021-11-10	14.650	15.060	14.540	14.930	14.447	4,078,300
2021-11-09	14.450	14.920	14.450	14.750	14.272	3,757,150
2021-11-08	14.590	14.710	14.300	14.550	14.079	3,289,985

← NewerPage 20 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.