Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	19.750	20.990	19.700	20.470	20.315	26,573,689
2025-07-21	19.710	19.990	19.620	19.940	19.789	15,853,230
2025-07-18	19.550	19.840	19.380	19.690	19.541	14,504,330
2025-07-17	19.450	19.740	19.320	19.660	19.511	16,042,330
2025-07-16	19.530	19.930	19.300	19.590	19.442	17,184,830
2025-07-15	20.260	20.800	19.280	19.550	19.402	27,439,650
2025-07-14	20.700	21.180	20.470	20.520	20.364	28,144,689
2025-07-11	20.540	22.990	20.400	21.450	21.287	50,722,648
2025-07-10	20.350	21.810	19.890	21.500	21.337	50,282,602
2025-07-09	21.300	22.170	20.450	20.740	20.583	49,430,090
2025-07-08	20.420	22.020	19.880	21.950	21.784	69,122,898
2025-07-07	17.580	21.100	17.550	21.100	20.940	65,207,449
2025-07-04	18.100	18.240	17.510	17.580	17.447	13,120,100
2025-07-03	18.260	18.860	18.080	18.210	18.072	18,728,061
2025-07-02	18.950	19.950	18.200	18.540	18.399	31,557,619
2025-07-01	17.770	19.950	17.660	18.950	18.806	30,342,811
2025-06-30	17.500	17.920	17.460	17.810	17.675	11,135,770
2025-06-27	17.620	17.850	17.400	17.500	17.367	12,492,750
2025-06-26	17.510	18.470	17.470	17.620	17.486	22,565,631
2025-06-25	17.130	17.790	17.030	17.710	17.576	17,353,350
2025-06-24	17.030	17.360	16.770	17.150	17.020	12,623,350
2025-06-23	17.110	17.490	17.050	17.400	17.268	12,948,190
2025-06-20	16.780	17.560	16.480	17.450	17.318	20,121,320
2025-06-19	16.710	17.560	16.210	17.050	16.921	15,725,230
2025-06-18	16.720	16.870	16.630	16.730	16.603	5,837,736
2025-06-17	16.550	16.770	16.450	16.770	16.643	5,672,199
2025-06-16	16.540	16.680	16.310	16.610	16.484	5,449,323
2025-06-13	16.260	16.600	16.260	16.460	16.335	7,120,436
2025-06-12	16.400	16.460	16.210	16.310	16.186	2,516,136
2025-06-11	16.280	16.480	16.240	16.410	16.286	2,851,612
2025-06-10	16.570	16.580	16.060	16.280	16.157	4,139,765
2025-06-09	16.390	16.550	16.350	16.550	16.425	3,415,619
2025-06-06	16.460	16.570	16.320	16.410	16.286	2,856,100
2025-06-05	16.480	16.510	16.250	16.460	16.335	2,974,899
2025-06-04	16.400	16.540	16.340	16.480	16.355	3,402,051
2025-06-03	16.230	16.450	16.200	16.410	16.286	3,840,400
2025-05-30	16.410	16.430	16.230	16.280	16.157	3,128,300
2025-05-29	16.430	16.590	16.380	16.550	16.290	4,334,350
2025-05-28	16.530	16.660	16.380	16.420	16.162	2,922,000
2025-05-27	16.430	16.580	16.250	16.540	16.280	2,785,986
2025-05-26	16.180	16.470	16.110	16.460	16.201	2,902,150
2025-05-23	16.330	16.550	16.150	16.180	15.925	3,593,100
2025-05-22	16.550	16.600	16.280	16.350	16.093	3,095,650
2025-05-21	16.630	16.690	16.440	16.560	16.299	3,076,726
2025-05-20	16.700	16.790	16.570	16.720	16.457	3,686,376
2025-05-19	16.500	16.880	16.410	16.700	16.437	4,963,600
2025-05-16	16.600	16.860	16.460	16.510	16.250	4,485,750
2025-05-15	16.790	16.880	16.550	16.580	16.319	4,682,000
2025-05-14	16.910	17.030	16.710	16.850	16.585	7,009,602
2025-05-13	17.580	17.650	16.970	17.030	16.762	13,188,610
2025-05-12	16.720	18.210	16.580	17.580	17.303	20,656,801
2025-05-09	16.540	17.650	16.410	16.880	16.614	14,885,110
2025-05-08	16.180	16.630	16.160	16.570	16.309	6,773,769
2025-05-07	16.230	16.630	16.100	16.300	16.044	9,495,635
2025-05-06	15.800	16.160	15.750	16.060	15.807	4,346,500
2025-04-30	15.630	15.860	15.600	15.710	15.463	2,588,000
2025-04-29	15.410	15.710	15.330	15.620	15.374	2,505,801
2025-04-28	15.500	15.660	15.340	15.490	15.246	2,539,729
2025-04-25	15.650	15.760	15.440	15.630	15.384	3,062,100
2025-04-24	15.970	15.990	15.460	15.630	15.384	4,352,700

← NewerPage 6 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.