Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	15.920	16.080	15.750	15.870	15.750	3,501,400
2026-04-20	15.660	16.190	15.660	16.000	15.879	4,793,442
2026-04-17	15.770	15.800	15.560	15.720	15.601	2,840,222
2026-04-16	15.670	15.840	15.570	15.820	15.700	3,582,090
2026-04-15	15.840	15.880	15.610	15.620	15.502	3,273,550
2026-04-14	15.850	15.920	15.660	15.840	15.720	2,760,772
2026-04-13	15.690	15.810	15.620	15.730	15.611	2,685,222
2026-04-10	15.690	15.890	15.650	15.790	15.670	4,202,150
2026-04-09	15.700	15.750	15.550	15.610	15.492	2,875,100
2026-04-08	15.700	15.840	15.610	15.830	15.710	4,773,850
2026-04-07	15.210	15.490	15.130	15.400	15.283	2,383,237
2026-04-03	15.500	15.550	15.200	15.210	15.095	2,508,981
2026-04-02	15.630	15.750	15.360	15.400	15.283	3,063,700
2026-04-01	15.590	15.660	15.470	15.640	15.521	2,979,200
2026-03-31	15.660	15.800	15.380	15.390	15.273	3,792,877
2026-03-30	15.380	15.670	15.340	15.660	15.541	2,467,490
2026-03-27	15.180	15.680	15.150	15.680	15.561	3,664,586
2026-03-26	15.800	15.960	15.420	15.450	15.333	4,767,218
2026-03-25	15.560	16.020	15.550	16.020	15.899	7,280,101
2026-03-24	15.730	15.730	15.250	15.680	15.561	8,729,471
2026-03-23	15.600	15.880	14.870	15.880	15.760	7,224,250
2026-03-20	16.430	16.480	16.000	16.020	15.899	4,611,250
2026-03-19	16.510	16.700	16.280	16.350	16.226	3,614,250
2026-03-18	16.780	16.820	16.570	16.810	16.683	3,157,431
2026-03-17	17.200	17.200	16.680	16.700	16.573	4,823,330
2026-03-16	17.000	17.230	16.910	17.120	16.990	4,803,150
2026-03-13	17.550	17.690	17.100	17.180	17.050	8,236,900
2026-03-12	18.120	18.120	17.320	17.500	17.367	10,357,400
2026-03-11	18.100	18.160	17.780	18.060	17.923	6,253,800
2026-03-10	17.700	18.050	17.700	18.000	17.864	4,614,748
2026-03-09	18.010	18.070	17.460	17.680	17.546	6,172,998
2026-03-06	17.720	18.310	17.680	18.180	18.042	5,444,568
2026-03-05	18.080	18.230	17.680	17.820	17.685	5,029,400
2026-03-04	17.600	18.050	17.330	17.900	17.764	6,398,150
2026-03-03	18.530	18.730	17.720	17.750	17.615	7,321,550
2026-03-02	18.790	18.820	18.180	18.450	18.310	7,803,074
2026-02-27	18.830	18.990	18.730	18.890	18.747	7,305,100
2026-02-26	18.780	18.940	18.600	18.830	18.687	7,091,650
2026-02-25	18.570	18.950	18.540	18.790	18.648	9,032,648
2026-02-24	18.440	18.940	18.330	18.730	18.588	9,965,985
2026-02-13	18.100	18.560	18.080	18.390	18.251	9,164,000
2026-02-12	18.220	18.450	17.900	18.190	18.052	5,750,748
2026-02-11	18.330	18.490	18.130	18.270	18.132	6,543,500
2026-02-10	18.010	18.620	17.930	18.370	18.231	11,084,000
2026-02-09	17.960	18.140	17.800	18.010	17.874	5,429,150
2026-02-06	17.770	17.980	17.630	17.750	17.615	4,713,800
2026-02-05	17.810	18.140	17.800	17.880	17.744	6,787,850
2026-02-04	17.500	18.290	17.460	17.980	17.844	10,393,340
2026-02-03	17.330	17.600	17.290	17.550	17.417	3,631,200
2026-02-02	17.310	17.740	17.210	17.210	17.080	5,018,096
2026-01-30	17.560	17.670	17.120	17.380	17.248	4,201,700
2026-01-29	17.740	17.870	17.420	17.560	17.427	5,263,350
2026-01-28	17.920	18.180	17.730	17.780	17.645	4,615,500
2026-01-27	18.010	18.090	17.450	18.040	17.903	6,461,250
2026-01-26	18.360	18.460	17.910	18.120	17.983	7,382,200
2026-01-23	18.300	18.330	18.170	18.270	18.132	7,788,122
2026-01-22	17.950	18.420	17.890	18.330	18.191	9,917,750
2026-01-21	17.850	17.930	17.710	17.890	17.754	4,422,250
2026-01-20	18.180	18.240	17.750	17.860	17.725	6,429,150
2026-01-19	17.830	18.160	17.780	18.130	17.993	5,516,100

← NewerPage 3 of 21 · 1,216 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.