Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.050	18.070	17.800	17.870	17.735	4,813,800
2026-01-15	18.060	18.200	17.870	18.010	17.874	6,336,490
2026-01-14	18.070	18.370	17.800	18.060	17.923	9,485,474
2026-01-13	18.630	18.630	17.910	17.950	17.814	10,726,110
2026-01-12	18.170	18.710	18.120	18.630	18.489	13,625,900
2026-01-09	17.830	18.360	17.830	18.160	18.022	14,390,320
2026-01-08	17.300	17.870	17.230	17.850	17.715	11,516,050
2026-01-07	17.500	17.550	17.280	17.320	17.189	5,139,400
2026-01-06	17.360	17.500	17.280	17.500	17.367	6,609,672
2026-01-05	17.180	17.580	17.120	17.350	17.219	7,498,822
2025-12-31	16.970	17.180	16.850	17.140	17.010	4,787,900
2025-12-30	17.050	17.160	16.940	16.960	16.831	4,225,050
2025-12-29	17.010	17.150	16.970	17.050	16.921	3,801,950
2025-12-26	17.080	17.230	16.930	17.030	16.901	4,365,037
2025-12-25	17.050	17.160	16.990	17.120	16.990	4,038,400
2025-12-24	16.800	17.050	16.750	17.020	16.891	3,732,400
2025-12-23	16.930	16.970	16.690	16.780	16.653	3,206,700
2025-12-22	16.850	17.050	16.850	16.920	16.792	3,774,024
2025-12-19	16.580	16.950	16.580	16.890	16.762	3,832,210
2025-12-18	16.420	16.750	16.350	16.630	16.504	4,076,500
2025-12-17	16.540	16.660	16.180	16.520	16.395	5,285,360
2025-12-16	16.940	16.950	16.510	16.570	16.444	5,687,850
2025-12-15	16.950	17.170	16.700	16.950	16.822	4,565,510
2025-12-12	16.860	17.210	16.820	17.030	16.901	5,289,500
2025-12-11	17.420	17.430	16.850	16.850	16.722	7,613,200
2025-12-10	17.470	17.720	17.270	17.450	17.318	6,382,501
2025-12-09	17.640	18.000	17.520	17.570	17.437	8,101,700
2025-12-08	17.580	18.020	17.460	17.690	17.556	8,101,000
2025-12-05	17.260	17.540	17.110	17.510	17.377	7,514,950
2025-12-04	17.600	17.720	17.160	17.200	17.070	10,218,600
2025-12-03	18.000	18.120	17.560	17.690	17.556	10,964,400
2025-12-02	18.360	18.640	18.080	18.120	17.983	12,236,050
2025-12-01	18.450	18.690	18.340	18.440	18.300	11,722,700
2025-11-28	18.520	18.750	18.430	18.710	18.568	10,603,650
2025-11-27	18.420	18.770	18.310	18.670	18.528	13,453,700
2025-11-26	19.410	19.410	18.570	18.610	18.469	22,283,240
2025-11-25	19.500	19.900	19.190	19.790	19.640	30,363,301
2025-11-24	19.300	21.000	19.030	20.590	20.434	45,860,289
2025-11-21	18.250	20.140	17.810	19.320	19.174	35,758,520
2025-11-20	18.570	18.780	18.210	18.410	18.270	12,683,830
2025-11-19	17.510	19.080	17.450	18.670	18.528	23,732,699
2025-11-18	17.870	17.990	17.380	17.490	17.357	6,011,750
2025-11-17	18.210	18.390	17.880	17.920	17.784	7,473,600
2025-11-14	17.780	18.040	17.710	17.750	17.615	3,289,400
2025-11-13	17.760	17.890	17.590	17.770	17.635	3,184,100
2025-11-12	17.900	17.940	17.580	17.720	17.586	4,089,400
2025-11-11	17.990	18.100	17.910	17.950	17.814	3,365,300
2025-11-10	18.090	18.100	17.860	17.990	17.854	4,272,100
2025-11-07	18.120	18.450	18.030	18.110	17.973	6,053,746
2025-11-06	18.450	18.480	18.150	18.190	18.052	6,028,050
2025-11-05	18.000	18.500	17.940	18.350	18.211	7,238,500
2025-11-04	18.010	18.310	17.960	18.220	18.082	7,048,250
2025-11-03	17.800	18.100	17.730	18.100	17.963	5,384,000
2025-10-31	17.770	17.860	17.710	17.820	17.685	3,459,721
2025-10-30	17.990	17.990	17.760	17.770	17.635	3,870,150
2025-10-29	18.030	18.060	17.820	18.040	17.903	5,439,900
2025-10-28	17.940	18.310	17.830	18.170	18.032	8,448,850
2025-10-27	17.800	17.980	17.750	17.950	17.814	4,488,100
2025-10-24	17.890	17.990	17.730	17.810	17.675	4,800,350
2025-10-23	17.640	17.910	17.530	17.880	17.744	3,594,200

← NewerPage 4 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.