Guangdong Hec Technology Holding Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.680	28.000	27.040	27.620	27.620	12,714,674
2026-10-16	28.050	28.650	27.620	27.950	27.950	17,581,014
2026-10-15	28.000	28.230	26.880	27.690	27.690	21,968,317
2026-10-14	29.120	29.820	28.810	28.810	28.810	11,019,229
2026-10-13	28.270	29.880	27.710	29.280	29.280	18,258,112
2026-10-12	29.770	30.340	29.080	29.090	29.090	18,978,292
2026-10-09	29.850	29.880	28.120	29.760	29.760	24,534,621
2026-10-08	30.990	31.470	29.700	30.150	30.150	20,085,191
2026-09-30	31.050	31.160	30.130	30.370	30.370	12,507,389
2026-09-29	30.310	30.680	30.110	30.440	30.440	11,025,990
2026-09-28	31.350	31.370	30.030	30.310	30.310	18,196,082
2026-09-24	31.910	32.050	31.290	31.690	31.690	13,267,965
2026-09-23	32.300	32.480	31.800	32.120	32.120	17,656,958
2026-09-22	31.800	32.590	31.750	32.160	32.160	29,954,212
2026-09-21	32.080	32.420	31.370	31.480	31.480	24,746,132
2026-09-18	32.210	32.350	31.400	32.120	32.120	23,210,665
2026-09-17	31.480	32.460	31.400	31.740	31.740	17,435,429
2026-09-16	31.050	31.970	31.000	31.670	31.670	15,594,576
2026-09-15	30.920	31.450	30.910	31.180	31.180	12,654,061
2026-09-14	30.900	31.450	30.470	31.060	31.060	15,712,219
2026-09-11	31.010	31.450	30.030	31.250	31.250	26,423,455
2026-09-10	31.110	31.850	30.960	31.630	31.630	19,039,601
2026-09-09	31.550	31.920	31.300	31.600	31.600	15,312,203
2026-09-08	31.650	31.970	31.050	31.180	31.180	18,191,258
2026-09-07	30.530	31.800	30.500	31.660	31.660	22,392,226
2026-09-04	32.500	32.550	30.300	30.530	30.530	33,369,367
2026-09-03	31.480	32.460	31.060	32.130	32.130	23,221,052
2026-09-02	31.020	31.460	30.830	31.080	31.080	19,677,460
2026-09-01	32.920	33.070	31.500	31.560	31.560	32,327,400
2026-08-31	31.290	33.140	31.110	33.140	33.140	31,241,584
2026-08-28	32.250	32.770	31.880	31.880	31.880	20,448,135
2026-08-27	31.480	32.730	31.350	32.430	32.430	26,593,264
2026-08-26	32.080	32.380	31.360	31.450	31.450	21,603,076
2026-08-25	31.950	32.560	31.350	32.070	32.070	21,961,492
2026-08-24	33.780	33.850	32.080	32.570	32.570	25,284,058
2026-08-21	33.630	33.900	32.980	33.740	33.740	21,399,369
2026-08-20	35.050	35.240	33.160	33.680	33.680	37,901,076
2026-08-19	35.450	37.370	34.500	34.860	34.860	52,376,921
2026-08-18	36.700	37.990	35.600	36.700	36.700	59,876,949
2026-08-17	36.450	37.600	35.630	37.570	37.570	55,250,925
2026-08-14	34.330	36.500	34.150	36.450	36.450	56,530,982
2026-08-13	34.550	36.300	34.400	34.480	34.480	51,907,995
2026-08-12	33.200	34.560	33.000	34.110	34.110	38,158,748
2026-08-11	33.000	33.460	32.450	32.700	32.700	25,296,617
2026-08-10	32.840	33.400	32.240	33.280	33.280	35,720,796
2026-08-07	32.170	33.390	32.000	32.910	32.910	41,739,069
2026-08-06	32.000	33.200	31.780	32.170	32.170	47,584,126
2026-08-05	31.860	33.200	31.660	32.560	32.560	58,464,653
2026-08-04	29.940	32.150	29.870	32.150	32.150	62,876,802
2026-08-03	28.360	30.150	28.010	29.230	29.230	52,577,332
2026-07-31	27.580	28.360	27.500	28.360	28.360	49,528,085
2026-07-30	28.000	28.080	25.610	25.780	25.780	43,333,311
2026-07-29	28.250	28.500	26.660	28.020	28.020	37,775,874
2026-07-28	29.920	30.420	28.080	28.190	28.190	49,624,967
2026-07-27	28.500	31.000	28.230	30.750	30.750	53,761,970
2026-07-24	29.500	30.430	28.220	28.310	28.310	43,852,255
2026-07-23	29.220	30.560	29.150	30.160	30.160	48,103,992
2026-07-22	29.600	31.350	29.050	29.500	29.500	65,061,890
2026-07-21	29.410	31.000	26.540	30.410	30.410	85,349,459
2026-07-20	33.070	33.500	29.490	29.490	29.490	49,657,503

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-13	0.2700 CNY
2019-05-16	0.0700 CNY

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