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
2025-10-21	20.260	20.990	20.180	20.780	20.780	60,887,323
2025-10-20	21.000	21.030	20.070	20.190	20.190	41,456,652
2025-10-17	21.470	21.470	20.220	20.340	20.340	52,479,921
2025-10-16	21.650	21.960	21.370	21.490	21.490	27,535,729
2025-10-15	21.540	21.800	20.900	21.660	21.660	34,196,838
2025-10-14	22.520	22.620	21.330	21.530	21.530	45,080,471
2025-10-13	21.080	22.480	21.060	22.250	22.250	48,787,803
2025-10-10	23.100	23.110	22.100	22.250	22.250	51,815,960
2025-10-09	23.280	23.940	23.060	23.160	23.160	50,154,927
2025-09-30	23.650	23.970	22.740	23.280	23.280	62,678,437
2025-09-29	23.000	23.980	22.900	23.800	23.800	60,258,852
2025-09-26	24.000	24.000	23.090	23.110	23.110	62,359,882
2025-09-25	24.440	25.070	23.450	24.130	24.130	86,315,835
2025-09-24	24.650	25.600	24.040	24.430	24.430	86,634,140
2025-09-23	25.490	26.230	23.880	24.650	24.650	121,097,262
2025-09-22	24.770	25.360	24.000	25.020	25.020	84,547,312
2025-09-19	25.200	25.520	24.440	24.670	24.670	77,243,218
2025-09-18	25.500	25.880	24.300	24.650	24.650	106,505,398
2025-09-17	24.880	26.100	24.170	25.500	25.500	120,410,979
2025-09-16	22.870	24.940	22.870	24.480	24.480	132,680,997
2025-09-15	23.680	23.680	22.460	22.800	22.800	98,944,833
2025-09-12	25.220	25.500	23.330	23.680	23.680	165,865,558
2025-09-11	24.000	26.180	22.000	25.170	25.170	230,856,120
2025-09-10	24.540	25.600	23.430	24.050	24.050	121,790,047
2025-09-09	23.960	25.940	23.960	24.780	24.780	115,918,537
2025-09-08	25.180	25.640	23.000	23.960	23.960	135,557,738
2025-09-05	22.500	25.550	22.200	25.000	25.000	163,092,433
2025-09-04	26.800	27.000	23.520	23.520	23.520	98,861,870
2025-09-03	24.770	26.840	24.600	26.130	26.130	124,138,142
2025-09-02	24.440	24.910	23.880	24.400	24.400	111,561,830
2025-09-01	22.880	24.720	22.800	24.190	24.190	149,080,188
2025-08-29	20.800	22.470	20.110	22.470	22.470	107,790,969
2025-08-28	19.960	20.610	19.580	20.430	20.430	79,115,552
2025-08-27	20.570	20.990	19.800	19.910	19.910	80,475,887
2025-08-26	20.440	21.880	20.100	20.570	20.570	113,752,680
2025-08-25	19.290	20.650	18.580	20.230	20.230	105,280,317
2025-08-22	18.360	19.080	18.300	18.980	18.980	63,257,026
2025-08-21	18.950	19.410	18.230	18.360	18.360	77,113,449
2025-08-20	18.460	18.900	18.190	18.860	18.860	85,046,480
2025-08-19	17.820	19.250	16.920	18.610	18.610	158,264,051
2025-08-18	17.340	18.730	16.860	18.000	18.000	170,258,626
2025-08-15	15.780	17.030	15.780	17.030	17.030	84,073,868
2025-08-14	16.100	16.180	15.400	15.480	15.480	67,940,552
2025-08-13	16.010	16.350	15.660	16.000	16.000	69,730,574
2025-08-12	16.120	16.810	15.850	15.980	15.980	72,291,515
2025-08-11	16.280	16.300	15.300	16.000	16.000	59,446,784
2025-08-08	15.220	16.160	14.880	15.850	15.850	71,292,987
2025-08-07	15.040	15.650	14.820	15.100	15.100	42,429,789
2025-08-06	14.780	15.180	14.650	15.180	15.180	37,251,202
2025-08-05	14.200	14.870	14.110	14.780	14.780	39,711,440
2025-08-04	14.400	14.540	13.980	14.170	14.170	41,070,047
2025-08-01	14.760	14.800	14.300	14.400	14.400	40,899,809
2025-07-31	14.520	15.140	14.450	14.820	14.820	49,085,319
2025-07-30	14.860	14.950	14.300	14.420	14.420	39,664,406
2025-07-29	14.450	15.150	14.450	14.830	14.830	58,902,702
2025-07-28	13.600	14.400	13.570	14.370	14.370	53,904,867
2025-07-25	13.800	13.830	13.450	13.620	13.620	31,808,669
2025-07-24	13.860	13.960	13.600	13.770	13.770	36,822,800
2025-07-23	13.600	14.030	13.510	13.780	13.780	32,777,810
2025-07-22	13.710	14.040	13.460	13.600	13.600	50,515,741

← NewerPage 5 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.