Hongta Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.780 | 7.800 | 7.760 | 7.780 | 7.780 | 7,413,853 |
| 2026-04-17 | 7.780 | 7.830 | 7.740 | 7.780 | 7.780 | 8,979,338 |
| 2026-04-16 | 7.800 | 7.820 | 7.750 | 7.790 | 7.790 | 10,003,236 |
| 2026-04-15 | 7.900 | 7.900 | 7.760 | 7.770 | 7.770 | 9,112,338 |
| 2026-04-14 | 7.820 | 7.830 | 7.750 | 7.820 | 7.820 | 10,338,805 |
| 2026-04-13 | 7.700 | 7.840 | 7.680 | 7.780 | 7.780 | 11,387,096 |
| 2026-04-10 | 7.630 | 7.850 | 7.630 | 7.740 | 7.740 | 25,529,261 |
| 2026-04-09 | 7.650 | 7.670 | 7.570 | 7.580 | 7.580 | 9,599,188 |
| 2026-04-08 | 7.610 | 7.720 | 7.570 | 7.720 | 7.720 | 17,699,969 |
| 2026-04-07 | 7.500 | 7.540 | 7.450 | 7.510 | 7.510 | 9,572,540 |
| 2026-04-03 | 7.530 | 7.550 | 7.450 | 7.450 | 7.450 | 9,725,816 |
| 2026-04-02 | 7.630 | 7.650 | 7.500 | 7.510 | 7.510 | 14,361,803 |
| 2026-04-01 | 7.720 | 7.740 | 7.620 | 7.680 | 7.680 | 19,264,674 |
| 2026-03-31 | 7.750 | 7.810 | 7.660 | 7.660 | 7.660 | 15,649,173 |
| 2026-03-30 | 7.780 | 7.830 | 7.650 | 7.760 | 7.760 | 16,756,449 |
| 2026-03-27 | 7.780 | 7.900 | 7.780 | 7.850 | 7.850 | 14,847,000 |
| 2026-03-26 | 7.950 | 8.000 | 7.820 | 7.840 | 7.840 | 14,831,108 |
| 2026-03-25 | 7.890 | 8.000 | 7.880 | 7.950 | 7.950 | 17,015,478 |
| 2026-03-24 | 7.880 | 8.010 | 7.760 | 7.920 | 7.920 | 21,060,502 |
| 2026-03-23 | 8.000 | 8.010 | 7.720 | 7.830 | 7.830 | 31,287,393 |
| 2026-03-20 | 8.170 | 8.210 | 8.080 | 8.080 | 8.080 | 22,214,756 |
| 2026-03-19 | 8.080 | 8.240 | 8.060 | 8.170 | 8.170 | 30,093,455 |
| 2026-03-18 | 8.070 | 8.260 | 8.030 | 8.170 | 8.170 | 25,623,017 |
| 2026-03-17 | 8.070 | 8.170 | 8.040 | 8.070 | 8.070 | 22,493,863 |
| 2026-03-16 | 7.940 | 8.040 | 7.920 | 8.040 | 8.040 | 15,379,310 |
| 2026-03-13 | 7.910 | 8.010 | 7.900 | 7.930 | 7.930 | 13,674,200 |
| 2026-03-12 | 7.920 | 7.970 | 7.910 | 7.950 | 7.950 | 11,941,701 |
| 2026-03-11 | 7.930 | 7.960 | 7.890 | 7.940 | 7.940 | 9,645,210 |
| 2026-03-10 | 7.900 | 7.950 | 7.900 | 7.920 | 7.920 | 10,146,850 |
| 2026-03-09 | 7.900 | 7.910 | 7.830 | 7.880 | 7.880 | 11,533,968 |
| 2026-03-06 | 7.850 | 7.970 | 7.830 | 7.950 | 7.950 | 12,744,198 |
| 2026-03-05 | 7.930 | 7.940 | 7.840 | 7.870 | 7.870 | 14,744,600 |
| 2026-03-04 | 8.020 | 8.020 | 7.770 | 7.890 | 7.890 | 28,145,954 |
| 2026-03-03 | 8.160 | 8.200 | 8.050 | 8.060 | 8.060 | 21,531,300 |
| 2026-03-02 | 8.100 | 8.180 | 8.040 | 8.160 | 8.160 | 19,918,545 |
| 2026-02-27 | 8.120 | 8.180 | 8.100 | 8.160 | 8.160 | 10,508,926 |
| 2026-02-26 | 8.200 | 8.210 | 8.110 | 8.120 | 8.120 | 12,249,302 |
| 2026-02-25 | 8.100 | 8.220 | 8.090 | 8.180 | 8.180 | 18,223,180 |
| 2026-02-24 | 8.120 | 8.140 | 8.070 | 8.100 | 8.100 | 9,383,820 |
| 2026-02-13 | 8.100 | 8.150 | 8.060 | 8.060 | 8.060 | 12,012,739 |
| 2026-02-12 | 8.140 | 8.160 | 8.090 | 8.100 | 8.100 | 12,496,041 |
| 2026-02-11 | 8.200 | 8.220 | 8.130 | 8.160 | 8.160 | 15,650,646 |
| 2026-02-10 | 8.240 | 8.260 | 8.200 | 8.220 | 8.220 | 13,731,140 |
| 2026-02-09 | 8.220 | 8.250 | 8.200 | 8.250 | 8.250 | 13,550,284 |
| 2026-02-06 | 8.230 | 8.250 | 8.190 | 8.190 | 8.190 | 14,400,580 |
| 2026-02-05 | 8.200 | 8.310 | 8.190 | 8.250 | 8.250 | 20,503,504 |
| 2026-02-04 | 8.230 | 8.320 | 8.180 | 8.260 | 8.260 | 22,223,020 |
| 2026-02-03 | 8.200 | 8.210 | 8.110 | 8.190 | 8.190 | 13,691,779 |
| 2026-02-02 | 8.150 | 8.260 | 8.130 | 8.140 | 8.140 | 17,678,480 |
| 2026-01-30 | 8.260 | 8.260 | 8.130 | 8.170 | 8.170 | 17,302,050 |
| 2026-01-29 | 8.150 | 8.270 | 8.090 | 8.260 | 8.260 | 25,661,984 |
| 2026-01-28 | 8.190 | 8.260 | 8.160 | 8.170 | 8.170 | 23,190,342 |
| 2026-01-27 | 8.190 | 8.200 | 8.020 | 8.110 | 8.110 | 21,933,469 |
| 2026-01-26 | 8.240 | 8.300 | 8.180 | 8.200 | 8.200 | 29,615,454 |
| 2026-01-23 | 8.280 | 8.280 | 8.220 | 8.240 | 8.240 | 16,909,816 |
| 2026-01-22 | 8.260 | 8.290 | 8.220 | 8.240 | 8.240 | 14,479,204 |
| 2026-01-21 | 8.250 | 8.270 | 8.200 | 8.230 | 8.230 | 13,429,571 |
| 2026-01-20 | 8.280 | 8.290 | 8.230 | 8.260 | 8.260 | 12,458,371 |
| 2026-01-19 | 8.250 | 8.280 | 8.210 | 8.260 | 8.260 | 12,630,350 |
| 2026-01-16 | 8.340 | 8.360 | 8.240 | 8.250 | 8.250 | 16,865,370 |
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.