Hongta Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.410 | 8.440 | 8.280 | 8.310 | 8.310 | 24,816,934 |
| 2026-01-14 | 8.460 | 8.630 | 8.430 | 8.450 | 8.450 | 31,775,257 |
| 2026-01-13 | 8.560 | 8.600 | 8.450 | 8.490 | 8.490 | 22,084,918 |
| 2026-01-12 | 8.440 | 8.580 | 8.420 | 8.560 | 8.560 | 27,440,114 |
| 2026-01-09 | 8.410 | 8.480 | 8.370 | 8.450 | 8.450 | 18,128,230 |
| 2026-01-08 | 8.410 | 8.430 | 8.370 | 8.410 | 8.410 | 16,792,456 |
| 2026-01-07 | 8.530 | 8.550 | 8.420 | 8.450 | 8.450 | 17,512,641 |
| 2026-01-06 | 8.360 | 8.540 | 8.340 | 8.530 | 8.530 | 33,624,218 |
| 2026-01-05 | 8.200 | 8.330 | 8.180 | 8.330 | 8.330 | 19,402,807 |
| 2025-12-31 | 8.240 | 8.240 | 8.160 | 8.190 | 8.190 | 16,065,113 |
| 2025-12-30 | 8.340 | 8.370 | 8.220 | 8.220 | 8.220 | 18,873,720 |
| 2025-12-29 | 8.370 | 8.410 | 8.320 | 8.340 | 8.340 | 10,640,860 |
| 2025-12-26 | 8.330 | 8.400 | 8.290 | 8.370 | 8.370 | 15,003,073 |
| 2025-12-25 | 8.280 | 8.330 | 8.250 | 8.310 | 8.310 | 7,475,543 |
| 2025-12-24 | 8.200 | 8.270 | 8.170 | 8.270 | 8.270 | 9,322,600 |
| 2025-12-23 | 8.370 | 8.370 | 8.200 | 8.200 | 8.200 | 14,744,260 |
| 2025-12-22 | 8.370 | 8.390 | 8.350 | 8.360 | 8.360 | 6,953,110 |
| 2025-12-19 | 8.330 | 8.410 | 8.330 | 8.360 | 8.360 | 9,341,192 |
| 2025-12-18 | 8.440 | 8.450 | 8.340 | 8.340 | 8.340 | 12,122,890 |
| 2025-12-17 | 8.360 | 8.450 | 8.210 | 8.410 | 8.410 | 18,751,918 |
| 2025-12-16 | 8.430 | 8.470 | 8.350 | 8.350 | 8.350 | 10,985,621 |
| 2025-12-15 | 8.440 | 8.530 | 8.420 | 8.450 | 8.450 | 8,539,820 |
| 2025-12-12 | 8.470 | 8.530 | 8.420 | 8.480 | 8.480 | 10,856,826 |
| 2025-12-11 | 8.540 | 8.560 | 8.440 | 8.460 | 8.460 | 9,086,450 |
| 2025-12-10 | 8.490 | 8.580 | 8.480 | 8.550 | 8.550 | 9,636,190 |
| 2025-12-09 | 8.560 | 8.590 | 8.500 | 8.510 | 8.510 | 10,284,806 |
| 2025-12-08 | 8.600 | 8.680 | 8.570 | 8.580 | 8.580 | 23,243,938 |
| 2025-12-05 | 8.370 | 8.570 | 8.350 | 8.520 | 8.520 | 18,785,280 |
| 2025-12-04 | 8.420 | 8.440 | 8.360 | 8.370 | 8.370 | 9,186,106 |
| 2025-12-03 | 8.520 | 8.550 | 8.410 | 8.410 | 8.410 | 13,933,120 |
| 2025-12-02 | 8.630 | 8.690 | 8.510 | 8.510 | 8.510 | 11,856,130 |
| 2025-12-01 | 8.550 | 8.620 | 8.550 | 8.600 | 8.600 | 10,713,026 |
| 2025-11-28 | 8.520 | 8.600 | 8.500 | 8.600 | 8.600 | 9,296,650 |
| 2025-11-27 | 8.530 | 8.590 | 8.500 | 8.540 | 8.540 | 11,273,510 |
| 2025-11-26 | 8.540 | 8.740 | 8.500 | 8.600 | 8.600 | 18,727,730 |
| 2025-11-25 | 8.530 | 8.560 | 8.490 | 8.500 | 8.500 | 7,811,870 |
| 2025-11-24 | 8.490 | 8.540 | 8.430 | 8.490 | 8.490 | 7,579,462 |
| 2025-11-21 | 8.580 | 8.660 | 8.400 | 8.470 | 8.470 | 18,857,724 |
| 2025-11-20 | 8.750 | 8.770 | 8.640 | 8.650 | 8.650 | 15,665,170 |
| 2025-11-19 | 8.630 | 8.670 | 8.560 | 8.640 | 8.640 | 10,374,105 |
| 2025-11-18 | 8.660 | 8.690 | 8.620 | 8.630 | 8.630 | 11,040,544 |
| 2025-11-17 | 8.670 | 8.710 | 8.640 | 8.660 | 8.660 | 9,682,293 |
| 2025-11-14 | 8.660 | 8.750 | 8.650 | 8.690 | 8.690 | 12,156,241 |
| 2025-11-13 | 8.670 | 8.710 | 8.650 | 8.700 | 8.700 | 10,130,860 |
| 2025-11-12 | 8.730 | 8.760 | 8.650 | 8.670 | 8.670 | 14,345,045 |
| 2025-11-11 | 8.800 | 8.810 | 8.730 | 8.760 | 8.760 | 13,101,690 |
| 2025-11-10 | 8.740 | 8.820 | 8.720 | 8.800 | 8.800 | 13,655,940 |
| 2025-11-07 | 8.770 | 8.790 | 8.730 | 8.740 | 8.740 | 11,665,535 |
| 2025-11-06 | 8.790 | 8.860 | 8.770 | 8.810 | 8.810 | 18,284,564 |
| 2025-11-05 | 8.720 | 8.800 | 8.720 | 8.790 | 8.790 | 13,921,150 |
| 2025-11-04 | 8.730 | 8.830 | 8.710 | 8.790 | 8.790 | 16,749,889 |
| 2025-11-03 | 8.750 | 8.790 | 8.640 | 8.740 | 8.740 | 20,697,595 |
| 2025-10-31 | 8.830 | 8.900 | 8.770 | 8.770 | 8.770 | 36,516,437 |
| 2025-10-30 | 9.140 | 9.160 | 9.000 | 9.000 | 9.000 | 25,119,719 |
| 2025-10-29 | 9.050 | 9.180 | 9.020 | 9.160 | 9.160 | 31,695,560 |
| 2025-10-28 | 9.100 | 9.110 | 9.030 | 9.040 | 9.040 | 17,894,088 |
| 2025-10-27 | 9.140 | 9.150 | 9.040 | 9.100 | 9.100 | 26,423,154 |
| 2025-10-24 | 9.010 | 9.050 | 8.960 | 9.050 | 9.050 | 20,766,881 |
| 2025-10-23 | 8.900 | 9.010 | 8.820 | 9.010 | 9.010 | 21,334,975 |
| 2025-10-22 | 8.910 | 9.000 | 8.820 | 8.940 | 8.940 | 22,151,471 |
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.