Hg Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	19.140	19.480	19.040	19.160	18.859	12,574,720
2024-10-24	19.360	19.480	18.950	19.040	18.740	13,631,920
2024-10-23	19.060	20.500	19.000	19.740	19.429	23,889,699
2024-10-22	19.330	19.520	18.600	19.250	18.947	19,381,250
2024-10-21	19.180	20.250	18.920	19.750	19.439	25,680,410
2024-10-18	18.520	19.650	17.860	18.930	18.632	23,438,439
2024-10-17	18.700	19.270	18.480	18.750	18.455	18,639,900
2024-10-16	18.960	19.260	18.330	18.680	18.386	23,181,670
2024-10-15	18.730	21.500	18.620	19.800	19.488	37,998,031
2024-10-14	17.920	19.990	17.920	19.420	19.114	31,869,830
2024-10-11	19.000	20.100	17.620	18.010	17.727	37,370,168
2024-10-10	17.470	20.410	17.020	20.410	20.089	46,819,191
2024-10-09	19.000	19.000	17.000	17.010	16.742	19,319,480
2024-10-08	21.070	21.070	18.350	19.890	19.577	29,036,520
2024-09-30	16.360	18.000	15.780	17.650	17.372	25,725,529
2024-09-27	15.140	15.810	14.940	15.610	15.364	16,110,850
2024-09-26	14.690	14.970	14.500	14.970	14.734	10,116,000
2024-09-25	14.500	14.970	14.490	14.750	14.518	12,808,850
2024-09-24	14.190	14.510	13.950	14.490	14.262	10,132,450
2024-09-23	13.980	14.250	13.790	14.250	14.026	6,570,800
2024-09-20	14.430	14.630	13.900	14.050	13.829	11,115,780
2024-09-19	14.860	14.870	14.120	14.580	14.351	13,234,010
2024-09-18	14.910	15.290	14.380	15.170	14.931	11,209,380
2024-09-13	14.930	15.580	14.720	15.410	15.168	17,471,609
2024-09-12	14.850	15.180	14.710	14.880	14.646	12,303,900
2024-09-11	14.790	15.090	14.500	14.700	14.469	10,813,160
2024-09-10	14.240	15.980	14.180	14.860	14.626	17,585,410
2024-09-09	13.720	14.070	13.600	14.010	13.790	6,619,939
2024-09-06	13.850	14.300	13.830	13.930	13.711	8,326,800
2024-09-05	14.110	14.330	13.810	13.920	13.701	9,766,332
2024-09-04	13.810	14.920	13.810	14.380	14.154	14,661,330
2024-09-03	14.280	15.300	14.280	14.400	14.173	19,294,609
2024-09-02	13.620	13.770	13.200	13.200	12.992	4,473,618
2024-08-30	13.450	13.880	13.420	13.660	13.445	4,156,199
2024-08-29	13.350	13.600	13.210	13.500	13.288	2,538,500
2024-08-28	13.270	13.530	13.270	13.340	13.130	2,192,069
2024-08-27	13.770	13.790	13.260	13.330	13.120	3,286,150
2024-08-26	13.700	13.870	13.680	13.820	13.603	2,218,551
2024-08-23	13.720	13.920	13.520	13.740	13.524	4,608,400
2024-08-22	14.280	14.400	13.660	13.710	13.494	6,643,832
2024-08-21	14.420	14.550	14.270	14.350	14.124	3,385,650
2024-08-20	14.900	14.970	14.440	14.520	14.292	6,342,326
2024-08-19	14.270	15.200	14.230	14.900	14.666	11,778,800
2024-08-16	14.250	14.390	14.140	14.280	14.055	3,916,000
2024-08-15	13.950	14.260	13.950	14.190	13.967	4,754,500
2024-08-14	13.990	14.060	13.820	13.840	13.622	2,341,838
2024-08-13	13.900	14.110	13.860	14.030	13.809	2,465,000
2024-08-12	13.890	13.940	13.630	13.930	13.711	2,267,138
2024-08-09	14.150	14.220	13.840	13.850	13.632	2,284,980
2024-08-08	14.310	14.400	13.970	14.100	13.878	2,781,238
2024-08-07	14.320	14.480	14.190	14.300	14.075	3,209,900
2024-08-06	13.980	14.350	13.880	14.280	14.055	4,446,700
2024-08-05	14.250	14.500	13.800	13.810	13.593	5,010,650
2024-08-02	14.400	14.700	14.320	14.350	14.124	4,138,012
2024-08-01	14.490	14.710	14.410	14.530	14.301	4,777,750
2024-07-31	14.160	14.540	14.150	14.510	14.282	5,227,350
2024-07-30	14.040	14.290	13.940	14.210	13.986	3,653,000
2024-07-29	14.120	14.500	14.090	14.180	13.957	5,275,800
2024-07-26	13.680	14.090	13.680	14.070	13.849	3,250,150
2024-07-25	13.550	13.830	13.350	13.730	13.514	2,880,450

← NewerPage 9 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.