Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.680	18.050	17.560	17.780	17.645	5,817,475
2025-10-21	17.220	17.740	17.200	17.690	17.556	5,707,201
2025-10-20	17.310	17.400	17.030	17.180	17.050	2,980,500
2025-10-17	17.390	17.550	17.070	17.080	16.951	3,589,598
2025-10-16	17.800	17.890	17.390	17.430	17.298	4,779,400
2025-10-15	17.800	17.900	17.500	17.860	17.725	5,812,500
2025-10-14	17.640	18.300	17.630	17.960	17.824	9,039,150
2025-10-13	17.170	17.760	16.960	17.630	17.496	4,462,000
2025-10-10	17.610	17.950	17.570	17.800	17.665	5,483,948
2025-10-09	17.610	17.690	17.420	17.690	17.556	4,584,798
2025-09-30	17.440	17.740	17.390	17.610	17.477	4,750,800
2025-09-29	17.250	17.460	17.040	17.370	17.238	3,735,300
2025-09-26	17.260	17.630	17.130	17.320	17.189	4,299,600
2025-09-25	17.480	17.520	17.240	17.240	17.109	3,554,050
2025-09-24	17.190	17.530	17.080	17.450	17.318	4,052,000
2025-09-23	17.500	17.600	16.840	17.220	17.089	5,492,800
2025-09-22	17.550	17.560	17.300	17.430	17.298	3,444,650
2025-09-19	17.500	17.780	17.440	17.490	17.357	3,848,350
2025-09-18	18.060	18.070	17.350	17.540	17.407	7,086,618
2025-09-17	18.150	18.250	17.980	18.070	17.933	4,988,750
2025-09-16	18.190	18.190	17.870	18.150	18.012	5,552,300
2025-09-15	18.060	18.350	17.950	18.260	18.122	5,625,150
2025-09-12	18.040	18.230	17.990	18.090	17.953	4,763,250
2025-09-11	17.880	18.120	17.670	18.070	17.933	4,820,200
2025-09-10	17.720	17.950	17.720	17.770	17.635	2,795,840
2025-09-09	18.150	18.150	17.720	17.850	17.715	4,528,790
2025-09-08	17.910	18.190	17.850	18.150	18.012	4,744,465
2025-09-05	17.780	17.990	17.630	17.980	17.844	4,538,565
2025-09-04	17.850	17.990	17.440	17.680	17.546	6,212,690
2025-09-03	18.790	18.860	17.800	17.840	17.705	7,565,141
2025-09-02	19.080	19.080	18.450	18.740	18.598	6,389,550
2025-09-01	19.150	19.280	18.900	19.100	18.955	6,377,482
2025-08-29	19.000	19.280	18.830	19.150	19.005	7,518,591
2025-08-28	19.100	19.290	18.280	19.140	18.995	10,642,050
2025-08-27	19.810	19.880	19.080	19.090	18.945	11,361,400
2025-08-26	20.100	20.100	19.720	19.880	19.729	8,072,010
2025-08-25	19.840	20.140	19.750	20.140	19.987	12,690,000
2025-08-22	19.740	19.850	19.490	19.840	19.690	8,345,510
2025-08-21	20.010	20.040	19.550	19.710	19.561	9,739,634
2025-08-20	20.010	20.070	19.610	20.020	19.868	11,807,000
2025-08-19	20.510	20.760	20.090	20.180	20.027	13,065,750
2025-08-18	19.820	20.490	19.810	20.370	20.216	16,071,570
2025-08-15	19.900	19.950	19.760	19.820	19.670	11,593,400
2025-08-14	20.540	20.700	19.850	19.850	19.700	19,085,250
2025-08-13	20.430	21.160	20.410	20.900	20.742	20,698,289
2025-08-12	20.440	21.160	20.150	20.630	20.474	16,840,230
2025-08-11	20.430	20.670	20.210	20.450	20.295	13,235,420
2025-08-08	20.210	20.950	20.210	20.620	20.464	19,232,221
2025-08-07	20.510	20.600	20.100	20.350	20.196	15,005,700
2025-08-06	19.970	20.970	19.960	20.560	20.404	25,120,311
2025-08-05	19.750	20.210	19.720	20.000	19.848	13,956,610
2025-08-04	18.910	19.680	18.900	19.660	19.511	12,070,210
2025-08-01	19.750	19.750	18.780	19.030	18.886	14,943,800
2025-07-31	20.000	20.220	19.590	19.600	19.451	16,357,450
2025-07-30	20.240	20.750	20.060	20.410	20.255	21,335,449
2025-07-29	19.530	20.380	19.510	20.310	20.156	23,552,980
2025-07-28	19.410	19.680	19.300	19.620	19.471	10,012,500
2025-07-25	19.410	19.600	19.200	19.420	19.273	9,957,018
2025-07-24	19.330	19.560	19.230	19.530	19.382	9,963,424
2025-07-23	20.140	20.150	19.200	19.310	19.164	20,463,000

← NewerPage 5 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.