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
2026-01-16	30.000	30.740	28.880	29.150	29.150	81,389,332
2026-01-15	30.890	31.540	29.710	29.950	29.950	89,639,488
2026-01-14	29.950	33.200	28.890	32.120	32.120	126,270,666
2026-01-13	29.500	31.300	29.000	30.280	30.280	90,799,929
2026-01-12	30.090	30.980	29.530	29.910	29.910	122,751,503
2026-01-09	27.550	30.000	27.550	29.520	29.520	94,847,166
2026-01-08	26.850	28.600	26.680	27.550	27.550	116,935,846
2026-01-07	24.780	26.850	24.300	26.850	26.850	106,294,248
2026-01-06	23.580	24.740	23.560	24.410	24.410	70,932,832
2026-01-05	22.430	23.850	22.400	23.410	23.410	52,948,144
2025-12-31	23.010	23.100	22.310	22.430	22.430	37,626,468
2025-12-30	22.250	23.340	21.940	22.980	22.980	47,272,223
2025-12-29	22.320	22.780	22.220	22.330	22.330	28,816,485
2025-12-26	22.830	22.910	22.270	22.340	22.340	30,332,275
2025-12-25	23.260	23.300	22.650	22.700	22.700	41,251,604
2025-12-24	22.920	23.550	22.660	23.260	23.260	49,901,992
2025-12-23	22.260	23.160	22.110	22.800	22.800	51,016,670
2025-12-22	21.710	22.440	21.600	22.260	22.260	38,679,386
2025-12-19	21.500	21.790	21.330	21.470	21.470	25,552,450
2025-12-18	21.750	22.150	21.300	21.400	21.400	31,499,852
2025-12-17	21.700	22.220	21.470	22.010	22.010	38,073,407
2025-12-16	22.240	22.300	21.180	21.530	21.530	33,723,820
2025-12-15	22.690	23.040	22.020	22.160	22.160	35,323,967
2025-12-12	22.910	23.190	22.040	23.050	23.050	50,905,569
2025-12-11	24.100	24.110	22.800	22.800	22.800	53,582,895
2025-12-10	24.000	24.180	23.110	24.120	24.120	99,953,534
2025-12-09	21.800	23.790	21.800	23.790	23.790	97,297,141
2025-12-08	20.740	21.950	20.700	21.630	21.630	45,506,892
2025-12-05	20.400	20.640	20.130	20.590	20.590	18,740,569
2025-12-04	20.800	20.890	20.310	20.400	20.400	19,873,897
2025-12-03	20.810	21.030	20.440	20.750	20.750	25,843,034
2025-12-02	21.190	21.280	20.710	20.810	20.810	23,719,476
2025-12-01	21.450	21.850	21.000	21.310	21.310	35,134,160
2025-11-28	21.420	21.510	20.900	21.180	21.180	33,234,523
2025-11-27	22.230	22.670	21.500	21.510	21.510	56,752,074
2025-11-26	21.900	22.670	21.750	22.230	22.230	65,755,011
2025-11-25	20.700	22.110	20.630	21.900	21.900	59,674,749
2025-11-24	20.080	20.930	20.000	20.700	20.700	65,157,312
2025-11-21	20.510	20.550	19.490	19.730	19.730	43,732,597
2025-11-20	20.950	21.380	20.760	20.880	20.880	20,289,505
2025-11-19	21.050	21.310	20.510	20.750	20.750	24,211,505
2025-11-18	20.660	21.500	20.500	21.100	21.100	34,136,666
2025-11-17	20.970	22.060	20.740	20.930	20.930	55,724,955
2025-11-14	20.750	21.260	20.410	20.870	20.870	30,015,847
2025-11-13	20.290	21.050	20.150	20.950	20.950	34,114,748
2025-11-12	20.480	20.760	20.180	20.350	20.350	20,881,329
2025-11-11	20.980	21.110	20.200	20.510	20.510	34,937,379
2025-11-10	21.540	21.550	20.680	20.980	20.980	35,747,447
2025-11-07	20.940	21.630	20.480	21.160	21.160	41,998,422
2025-11-06	20.150	21.160	20.070	21.080	21.080	39,808,081
2025-11-05	20.000	20.220	19.690	20.150	20.150	30,188,567
2025-11-04	20.800	20.930	20.180	20.400	20.400	33,937,246
2025-11-03	21.430	21.430	20.220	20.830	20.830	46,737,233
2025-10-31	22.110	22.360	21.430	21.500	21.500	41,855,949
2025-10-30	22.720	22.720	21.910	22.110	22.110	46,862,052
2025-10-29	22.500	23.580	22.460	22.710	22.710	56,052,840
2025-10-28	22.450	23.450	21.850	22.660	22.660	88,010,791
2025-10-27	21.600	22.460	21.570	22.050	22.050	73,105,600
2025-10-24	20.700	21.100	20.500	21.100	21.100	43,494,626
2025-10-23	20.820	21.000	20.000	20.460	20.460	32,005,659

← NewerPage 4 of 21 · 1,216 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.