Hongxin Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.800	16.250	15.210	15.490	15.490	3,115,300
2026-10-20	15.360	15.470	15.100	15.360	15.360	2,194,603
2026-10-19	14.800	15.560	14.620	15.350	15.350	3,713,800
2026-10-16	15.190	15.900	14.480	15.490	15.490	4,015,161
2026-10-15	14.820	14.890	14.380	14.390	14.390	1,712,982
2026-10-14	15.290	15.390	14.760	14.820	14.820	1,537,200
2026-10-13	14.860	15.480	14.730	15.300	15.300	1,574,061
2026-10-12	15.210	15.300	14.930	15.170	15.170	933,900
2026-10-09	15.190	15.290	14.660	15.200	15.200	1,847,200
2026-10-08	15.350	15.600	15.020	15.200	15.200	1,533,700
2026-09-30	15.500	15.580	15.250	15.350	15.350	1,038,061
2026-09-29	15.230	15.510	15.010	15.430	15.430	1,308,300
2026-09-28	15.190	15.300	14.960	15.220	15.220	1,220,664
2026-09-24	15.400	15.490	15.140	15.200	15.200	1,000,703
2026-09-23	15.310	15.430	15.140	15.390	15.390	1,050,700
2026-09-22	15.200	15.420	15.100	15.320	15.320	1,460,661
2026-09-21	15.010	15.260	14.960	15.200	15.200	1,382,600
2026-09-18	14.900	15.200	14.830	14.950	14.950	1,329,100
2026-09-17	14.640	14.950	14.470	14.900	14.900	1,505,561
2026-09-16	14.390	14.800	14.300	14.640	14.640	1,632,000
2026-09-15	15.000	15.100	14.470	14.500	14.500	2,148,900
2026-09-14	15.780	15.780	14.880	15.000	15.000	4,165,084
2026-09-11	14.760	15.680	14.560	15.680	15.680	4,705,184
2026-09-10	15.000	15.190	14.850	14.910	14.910	2,111,482
2026-09-09	15.480	15.680	15.030	15.100	15.100	3,510,182
2026-09-08	15.580	17.140	15.380	15.630	15.630	4,672,700
2026-09-07	15.060	15.470	15.000	15.320	15.320	2,030,400
2026-09-04	15.160	15.430	14.930	14.990	14.990	1,125,800
2026-09-03	15.350	15.580	15.050	15.110	15.110	1,363,300
2026-09-02	15.310	15.450	15.090	15.360	15.360	1,416,500
2026-09-01	15.260	15.380	15.100	15.310	15.310	1,187,600
2026-08-31	14.730	15.270	14.730	15.230	15.230	1,357,900
2026-08-28	14.780	15.050	14.780	14.980	14.980	1,353,000
2026-08-27	14.680	14.870	14.620	14.810	14.810	1,310,700
2026-08-26	14.600	15.090	14.600	14.870	14.870	1,245,600
2026-08-25	14.460	14.860	14.360	14.860	14.860	1,215,182
2026-08-24	14.690	14.780	14.380	14.540	14.540	1,117,800
2026-08-21	14.720	14.760	14.280	14.600	14.600	919,900
2026-08-20	14.600	14.860	14.470	14.730	14.730	1,225,400
2026-08-19	14.790	14.900	14.370	14.420	14.420	1,291,600
2026-08-18	14.940	15.040	14.750	14.930	14.930	1,151,100
2026-08-17	14.800	15.080	14.630	15.020	15.020	1,352,400
2026-08-14	14.910	14.910	14.590	14.750	14.750	1,086,300
2026-08-13	15.070	15.070	14.640	14.650	14.650	1,192,800
2026-08-12	14.820	14.990	14.790	14.920	14.920	960,400
2026-08-11	15.000	15.000	14.640	14.900	14.900	1,685,600
2026-08-10	14.290	15.130	14.190	15.020	15.020	2,816,000
2026-08-07	14.200	14.370	13.900	14.260	14.260	1,445,100
2026-08-06	14.270	14.270	13.940	14.200	14.200	1,535,656
2026-08-05	14.450	14.500	13.950	14.210	14.210	2,365,582
2026-08-04	14.330	14.460	14.180	14.310	14.310	1,541,700
2026-08-03	13.950	14.330	13.950	14.330	14.330	1,399,100
2026-07-31	13.530	14.000	13.530	13.950	13.950	1,899,700
2026-07-30	13.530	13.880	13.420	13.540	13.540	1,451,700
2026-07-29	13.250	13.650	13.250	13.530	13.530	1,407,500
2026-07-28	13.150	13.510	13.000	13.250	13.250	1,335,700
2026-07-27	12.850	13.420	12.850	13.250	13.250	1,608,500
2026-07-24	13.200	13.260	12.790	12.810	12.810	1,242,804
2026-07-23	12.830	13.310	12.790	13.240	13.240	1,185,600
2026-07-22	13.600	13.800	12.960	13.020	13.020	2,038,400

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1000 CNY
2025-06-10	0.1000 CNY
2024-05-29	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.