Hongta Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.950 | 7.020 | 6.920 | 6.970 | 6.970 | 12,270,240 |
| 2026-10-16 | 7.100 | 7.130 | 6.920 | 6.990 | 6.990 | 23,310,861 |
| 2026-10-15 | 7.060 | 7.170 | 7.030 | 7.140 | 7.140 | 23,334,634 |
| 2026-10-14 | 7.150 | 7.200 | 7.100 | 7.130 | 7.130 | 17,856,232 |
| 2026-10-13 | 7.080 | 7.210 | 7.050 | 7.150 | 7.150 | 26,134,030 |
| 2026-10-12 | 7.070 | 7.140 | 7.050 | 7.100 | 7.100 | 21,851,356 |
| 2026-10-09 | 7.000 | 7.170 | 7.000 | 7.130 | 7.130 | 34,113,990 |
| 2026-10-08 | 7.000 | 7.080 | 6.950 | 6.990 | 6.990 | 21,838,000 |
| 2026-09-30 | 6.940 | 7.090 | 6.890 | 7.010 | 7.010 | 24,060,449 |
| 2026-09-29 | 6.850 | 6.930 | 6.840 | 6.880 | 6.880 | 9,488,370 |
| 2026-09-28 | 6.850 | 6.890 | 6.750 | 6.860 | 6.860 | 14,364,480 |
| 2026-09-24 | 7.000 | 7.010 | 6.860 | 6.890 | 6.890 | 17,205,380 |
| 2026-09-23 | 7.080 | 7.110 | 6.990 | 7.010 | 7.010 | 24,688,354 |
| 2026-09-22 | 6.940 | 7.300 | 6.870 | 7.060 | 7.060 | 51,234,347 |
| 2026-09-21 | 6.720 | 6.860 | 6.720 | 6.840 | 6.840 | 12,292,276 |
| 2026-09-18 | 6.690 | 6.750 | 6.690 | 6.730 | 6.730 | 8,708,592 |
| 2026-09-17 | 6.670 | 6.730 | 6.660 | 6.680 | 6.680 | 6,299,510 |
| 2026-09-16 | 6.740 | 6.800 | 6.670 | 6.760 | 6.710 | 9,236,340 |
| 2026-09-15 | 6.790 | 6.840 | 6.730 | 6.750 | 6.700 | 9,741,230 |
| 2026-09-14 | 6.790 | 6.830 | 6.740 | 6.820 | 6.770 | 10,031,100 |
| 2026-09-11 | 7.030 | 7.030 | 6.780 | 6.800 | 6.750 | 24,291,624 |
| 2026-09-10 | 6.980 | 7.080 | 6.960 | 7.060 | 7.060 | 13,131,410 |
| 2026-09-09 | 7.020 | 7.030 | 6.960 | 6.990 | 6.990 | 10,659,040 |
| 2026-09-08 | 7.000 | 7.090 | 7.000 | 7.030 | 7.030 | 13,285,030 |
| 2026-09-07 | 7.110 | 7.150 | 7.000 | 7.010 | 7.010 | 18,202,918 |
| 2026-09-04 | 7.040 | 7.180 | 7.030 | 7.110 | 7.110 | 28,346,626 |
| 2026-09-03 | 7.050 | 7.150 | 6.970 | 7.060 | 7.060 | 32,983,087 |
| 2026-09-02 | 7.040 | 7.250 | 6.960 | 7.090 | 7.090 | 46,601,050 |
| 2026-09-01 | 6.930 | 7.090 | 6.910 | 7.080 | 7.080 | 26,431,424 |
| 2026-08-31 | 7.020 | 7.020 | 6.860 | 6.930 | 6.930 | 16,252,530 |
| 2026-08-28 | 7.050 | 7.050 | 6.950 | 7.000 | 7.000 | 12,213,996 |
| 2026-08-27 | 6.960 | 7.060 | 6.950 | 7.050 | 7.050 | 16,715,530 |
| 2026-08-26 | 6.830 | 7.010 | 6.810 | 6.980 | 6.980 | 20,047,361 |
| 2026-08-25 | 6.760 | 6.830 | 6.760 | 6.830 | 6.830 | 7,298,919 |
| 2026-08-24 | 6.750 | 6.800 | 6.720 | 6.780 | 6.780 | 8,582,910 |
| 2026-08-21 | 6.810 | 6.820 | 6.730 | 6.760 | 6.760 | 7,329,400 |
| 2026-08-20 | 6.760 | 6.840 | 6.760 | 6.810 | 6.810 | 10,615,015 |
| 2026-08-19 | 6.820 | 6.860 | 6.740 | 6.760 | 6.760 | 10,868,650 |
| 2026-08-18 | 6.910 | 6.940 | 6.780 | 6.810 | 6.810 | 13,104,074 |
| 2026-08-17 | 6.910 | 6.960 | 6.870 | 6.930 | 6.930 | 7,131,239 |
| 2026-08-14 | 6.990 | 7.000 | 6.910 | 6.910 | 6.910 | 10,663,320 |
| 2026-08-13 | 7.020 | 7.090 | 6.980 | 6.980 | 6.980 | 10,848,054 |
| 2026-08-12 | 6.970 | 7.040 | 6.970 | 7.010 | 7.010 | 7,398,822 |
| 2026-08-11 | 7.050 | 7.070 | 6.980 | 7.000 | 7.000 | 8,957,800 |
| 2026-08-10 | 7.010 | 7.090 | 7.000 | 7.050 | 7.050 | 10,312,780 |
| 2026-08-07 | 7.030 | 7.030 | 6.940 | 7.010 | 7.010 | 9,318,150 |
| 2026-08-06 | 7.080 | 7.090 | 6.990 | 7.010 | 7.010 | 13,616,908 |
| 2026-08-05 | 7.120 | 7.150 | 7.070 | 7.100 | 7.100 | 15,682,570 |
| 2026-08-04 | 7.170 | 7.210 | 7.120 | 7.130 | 7.130 | 13,048,505 |
| 2026-08-03 | 7.010 | 7.210 | 6.990 | 7.170 | 7.170 | 16,912,687 |
| 2026-07-31 | 7.110 | 7.150 | 7.080 | 7.120 | 7.120 | 16,433,819 |
| 2026-07-30 | 7.000 | 7.120 | 7.000 | 7.100 | 7.100 | 20,921,598 |
| 2026-07-29 | 6.890 | 7.050 | 6.880 | 7.020 | 7.020 | 17,840,930 |
| 2026-07-28 | 6.910 | 6.940 | 6.860 | 6.890 | 6.890 | 11,030,560 |
| 2026-07-27 | 6.890 | 6.960 | 6.830 | 6.950 | 6.950 | 14,028,550 |
| 2026-07-24 | 7.080 | 7.100 | 6.900 | 6.910 | 6.910 | 13,228,986 |
| 2026-07-23 | 7.040 | 7.100 | 7.000 | 7.090 | 7.090 | 11,399,733 |
| 2026-07-22 | 7.050 | 7.120 | 6.960 | 7.040 | 7.040 | 19,197,494 |
| 2026-07-21 | 7.210 | 7.320 | 7.090 | 7.120 | 7.120 | 30,341,474 |
| 2026-07-20 | 7.090 | 7.200 | 7.030 | 7.200 | 7.200 | 32,916,223 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.0500 CNY |
| 2022-06-23 | 0.1003 CNY |
| 2021-05-11 | 0.1550 CNY |
| 2020-06-17 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.