Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	16.780	16.840	16.640	16.740	16.477	3,084,650
2025-01-17	16.480	16.700	16.440	16.590	16.329	3,215,794
2025-01-16	16.500	16.750	16.300	16.600	16.339	5,039,250
2025-01-15	16.500	16.690	16.390	16.460	16.201	3,621,600
2025-01-14	15.880	16.560	15.810	16.550	16.290	5,581,250
2025-01-13	15.580	15.970	15.320	15.840	15.591	3,534,950
2025-01-10	16.120	16.280	15.630	15.650	15.404	4,059,200
2025-01-09	16.120	16.420	16.120	16.210	15.955	4,259,600
2025-01-08	16.260	16.450	15.780	16.310	16.053	5,541,350
2025-01-07	16.010	16.280	15.910	16.270	16.014	4,010,550
2025-01-06	16.070	16.130	15.700	16.090	15.837	4,304,850
2025-01-03	16.610	16.680	15.850	15.900	15.650	5,784,650
2025-01-02	17.160	17.260	16.280	16.530	16.270	7,240,853
2024-12-31	17.990	17.990	17.120	17.140	16.870	8,252,753
2024-12-30	18.390	18.860	17.830	17.940	17.658	10,866,270
2024-12-27	18.800	19.250	18.500	18.570	18.278	12,279,730
2024-12-26	18.320	18.970	18.260	18.960	18.662	10,861,220
2024-12-25	18.900	19.230	18.210	18.530	18.238	12,857,200
2024-12-24	18.450	19.350	18.350	19.200	18.898	19,799,359
2024-12-23	18.010	19.990	17.890	18.730	18.435	19,790,609
2024-12-20	17.920	18.330	17.920	18.130	17.845	6,110,595
2024-12-19	17.600	18.280	17.500	17.970	17.687	9,113,913
2024-12-18	17.780	18.930	17.700	18.120	17.835	12,316,010
2024-12-17	17.880	18.190	17.500	17.500	17.225	5,592,749
2024-12-16	17.970	18.040	17.690	17.870	17.589	3,602,240
2024-12-13	18.450	18.450	17.980	18.000	17.717	5,972,100
2024-12-12	18.520	18.650	18.340	18.490	18.199	5,431,550
2024-12-11	18.320	18.550	18.280	18.520	18.229	4,578,400
2024-12-10	18.690	18.840	18.400	18.440	18.150	7,317,899
2024-12-09	18.600	18.640	18.140	18.310	18.022	8,640,699
2024-12-06	18.640	19.320	18.500	18.830	18.534	15,914,650
2024-12-05	17.900	18.190	17.850	18.100	17.815	4,127,950
2024-12-04	18.180	18.240	17.810	17.920	17.638	4,824,300
2024-12-03	18.180	18.330	18.030	18.180	17.894	4,783,048
2024-12-02	17.970	18.350	17.920	18.270	17.983	6,184,158
2024-11-29	17.760	18.070	17.500	17.920	17.638	5,561,250
2024-11-28	17.830	17.980	17.670	17.720	17.441	4,710,723
2024-11-27	17.500	17.880	16.990	17.870	17.589	6,122,600
2024-11-26	17.710	17.910	17.450	17.480	17.205	4,402,038
2024-11-25	17.730	17.900	17.390	17.760	17.481	5,289,350
2024-11-22	18.250	18.480	17.650	17.670	17.392	8,185,253
2024-11-21	18.550	18.550	18.040	18.340	18.051	5,907,923
2024-11-20	18.310	18.600	18.210	18.510	18.219	6,493,550
2024-11-19	18.120	18.360	17.770	18.360	18.071	6,570,250
2024-11-18	18.420	18.790	17.700	18.140	17.855	8,754,500
2024-11-15	19.120	19.340	18.320	18.360	18.071	8,848,100
2024-11-14	19.500	19.980	19.100	19.160	18.859	8,221,400
2024-11-13	19.400	20.050	19.210	19.800	19.488	12,058,050
2024-11-12	20.330	20.350	19.280	19.520	19.213	15,051,900
2024-11-11	20.130	20.380	19.800	20.220	19.902	14,669,770
2024-11-08	20.580	20.990	19.970	20.050	19.735	18,295,199
2024-11-07	20.150	20.420	19.870	20.420	20.099	19,028,301
2024-11-06	19.580	20.960	19.430	20.770	20.443	30,467,131
2024-11-05	18.800	19.800	18.790	19.690	19.380	20,080,971
2024-11-04	18.720	19.580	18.070	19.040	18.740	14,490,200
2024-11-01	18.600	20.000	17.840	18.730	18.435	22,658,551
2024-10-31	18.500	18.800	18.380	18.580	18.288	10,457,200
2024-10-30	18.610	18.970	18.280	18.660	18.366	12,153,200
2024-10-29	19.580	20.080	18.800	18.880	18.583	15,482,510
2024-10-28	19.150	19.790	19.070	19.620	19.311	14,229,320

← NewerPage 8 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.