Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.130	16.130	15.830	15.920	15.670	3,872,800
2025-04-22	15.860	15.960	15.680	15.880	15.630	3,745,600
2025-04-21	15.540	15.880	15.540	15.830	15.581	3,412,400
2025-04-18	15.600	15.800	15.530	15.630	15.384	2,904,500
2025-04-17	15.620	15.970	15.590	15.720	15.473	4,126,649
2025-04-16	15.930	16.170	15.410	15.720	15.473	4,773,999
2025-04-15	16.260	16.280	15.920	15.990	15.738	4,976,050
2025-04-14	16.250	16.410	16.150	16.310	16.053	7,091,704
2025-04-11	16.270	16.500	16.060	16.120	15.866	10,417,210
2025-04-10	16.250	17.280	16.250	16.550	16.290	20,168,910
2025-04-09	15.000	17.660	14.830	16.950	16.683	21,235,631
2025-04-08	14.140	15.000	14.140	14.810	14.577	8,965,650
2025-04-07	16.000	16.350	13.650	13.810	13.593	9,242,364
2025-04-03	16.930	17.210	16.870	17.060	16.792	2,329,350
2025-04-02	17.150	17.280	17.020	17.130	16.860	2,537,400
2025-04-01	16.970	17.350	16.780	17.170	16.900	3,692,900
2025-03-31	17.170	17.170	16.530	16.870	16.605	3,926,150
2025-03-28	17.490	17.720	17.130	17.210	16.939	4,619,900
2025-03-27	17.610	17.770	17.150	17.560	17.284	5,216,800
2025-03-26	17.600	17.920	17.510	17.700	17.422	4,502,900
2025-03-25	17.460	17.950	17.310	17.670	17.392	6,543,227
2025-03-24	18.240	18.240	17.180	17.610	17.333	11,089,870
2025-03-21	17.860	18.770	17.810	18.290	18.002	13,822,800
2025-03-20	17.880	18.310	17.750	18.040	17.756	6,472,316
2025-03-19	18.000	18.110	17.820	17.880	17.599	4,833,366
2025-03-18	18.180	18.290	17.990	18.020	17.736	7,304,450
2025-03-17	18.250	18.720	18.150	18.170	17.884	11,041,800
2025-03-14	17.900	18.420	17.700	18.350	18.061	13,142,050
2025-03-13	17.770	18.130	17.490	18.040	17.756	8,645,716
2025-03-12	17.750	17.950	17.710	17.820	17.540	5,798,200
2025-03-11	17.440	18.000	17.360	17.900	17.618	7,655,850
2025-03-10	17.500	17.880	17.480	17.670	17.392	5,604,300
2025-03-07	17.650	17.970	17.460	17.560	17.284	6,691,550
2025-03-06	17.640	17.760	17.520	17.690	17.412	6,517,413
2025-03-05	17.620	17.850	17.400	17.630	17.353	6,325,883
2025-03-04	16.850	17.750	16.850	17.670	17.392	8,916,274
2025-03-03	16.810	17.240	16.740	16.960	16.693	4,284,745
2025-02-28	17.260	17.370	16.700	16.750	16.486	4,440,986
2025-02-27	17.250	17.530	17.060	17.400	17.126	6,082,317
2025-02-26	17.160	17.450	17.110	17.370	17.097	5,170,617
2025-02-25	17.000	17.330	16.890	17.140	16.870	5,208,710
2025-02-24	17.100	17.260	16.990	17.200	16.929	5,001,350
2025-02-21	16.910	17.050	16.760	17.000	16.733	4,656,693
2025-02-20	16.960	16.980	16.800	16.940	16.673	3,365,800
2025-02-19	16.540	16.990	16.530	16.970	16.703	4,385,821
2025-02-18	17.220	17.220	16.400	16.520	16.260	5,283,402
2025-02-17	17.150	17.290	17.100	17.210	16.939	3,978,695
2025-02-14	17.120	17.210	17.010	17.140	16.870	3,313,232
2025-02-13	17.350	17.450	17.110	17.130	16.860	3,593,200
2025-02-12	17.260	17.370	17.210	17.330	17.057	4,179,100
2025-02-11	17.400	17.420	17.170	17.300	17.028	3,319,383
2025-02-10	17.200	17.440	17.170	17.400	17.126	4,910,300
2025-02-07	17.180	17.330	16.930	17.130	16.860	5,850,200
2025-02-06	16.770	17.090	16.630	17.090	16.821	4,188,900
2025-02-05	16.650	16.830	16.650	16.720	16.457	2,920,400
2025-01-27	16.880	16.960	16.590	16.590	16.329	3,128,800
2025-01-24	16.790	16.800	16.620	16.800	16.536	3,702,650
2025-01-23	16.800	16.990	16.680	16.690	16.427	4,424,700
2025-01-22	16.730	16.750	16.550	16.630	16.368	2,754,450
2025-01-21	16.730	16.890	16.500	16.750	16.486	3,092,000

← NewerPage 7 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.