Hongta Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.860 | 9.020 | 8.820 | 8.910 | 8.910 | 22,074,132 |
| 2025-10-20 | 8.960 | 8.970 | 8.800 | 8.850 | 8.850 | 18,858,112 |
| 2025-10-17 | 9.040 | 9.130 | 8.850 | 8.850 | 8.850 | 30,368,127 |
| 2025-10-16 | 9.120 | 9.140 | 9.040 | 9.080 | 9.080 | 18,209,288 |
| 2025-10-15 | 9.140 | 9.210 | 9.020 | 9.170 | 9.170 | 30,002,747 |
| 2025-10-14 | 9.260 | 9.330 | 9.110 | 9.140 | 9.140 | 34,099,094 |
| 2025-10-13 | 9.000 | 9.320 | 8.940 | 9.260 | 9.260 | 45,098,007 |
| 2025-10-10 | 9.170 | 9.380 | 9.150 | 9.290 | 9.290 | 74,359,106 |
| 2025-10-09 | 8.870 | 9.710 | 8.840 | 9.330 | 9.330 | 119,768,982 |
| 2025-09-30 | 8.900 | 8.940 | 8.820 | 8.830 | 8.830 | 22,698,044 |
| 2025-09-29 | 8.670 | 9.080 | 8.610 | 8.930 | 8.930 | 44,671,661 |
| 2025-09-26 | 8.660 | 8.760 | 8.650 | 8.670 | 8.670 | 14,457,839 |
| 2025-09-25 | 8.700 | 8.750 | 8.660 | 8.680 | 8.680 | 14,163,770 |
| 2025-09-24 | 8.580 | 8.740 | 8.570 | 8.720 | 8.720 | 17,873,184 |
| 2025-09-23 | 8.750 | 8.750 | 8.510 | 8.610 | 8.610 | 22,295,491 |
| 2025-09-22 | 8.740 | 8.780 | 8.690 | 8.780 | 8.780 | 15,248,200 |
| 2025-09-19 | 8.800 | 8.840 | 8.700 | 8.740 | 8.740 | 16,312,330 |
| 2025-09-18 | 9.050 | 9.070 | 8.730 | 8.800 | 8.800 | 37,308,508 |
| 2025-09-17 | 8.990 | 9.140 | 8.980 | 9.040 | 9.040 | 33,556,472 |
| 2025-09-16 | 8.950 | 9.030 | 8.850 | 9.010 | 9.010 | 23,980,064 |
| 2025-09-15 | 8.960 | 9.010 | 8.930 | 8.950 | 8.950 | 17,206,094 |
| 2025-09-12 | 9.040 | 9.050 | 8.960 | 8.960 | 8.960 | 23,028,522 |
| 2025-09-11 | 8.820 | 9.060 | 8.800 | 9.040 | 9.040 | 37,540,370 |
| 2025-09-10 | 8.900 | 8.940 | 8.770 | 8.850 | 8.850 | 24,522,925 |
| 2025-09-09 | 8.970 | 9.010 | 8.900 | 8.910 | 8.910 | 24,286,690 |
| 2025-09-08 | 8.970 | 9.010 | 8.920 | 8.970 | 8.970 | 26,167,021 |
| 2025-09-05 | 9.000 | 9.030 | 8.900 | 9.020 | 9.020 | 29,283,720 |
| 2025-09-04 | 8.900 | 9.060 | 8.870 | 8.960 | 8.960 | 38,135,722 |
| 2025-09-03 | 9.300 | 9.310 | 8.890 | 8.970 | 8.970 | 41,520,460 |
| 2025-09-02 | 9.340 | 9.350 | 9.130 | 9.240 | 9.240 | 44,827,632 |
| 2025-09-01 | 9.470 | 9.480 | 9.260 | 9.340 | 9.340 | 40,880,076 |
| 2025-08-29 | 9.550 | 9.630 | 9.410 | 9.470 | 9.470 | 52,476,807 |
| 2025-08-28 | 9.420 | 9.620 | 9.290 | 9.610 | 9.610 | 49,435,653 |
| 2025-08-27 | 9.720 | 9.800 | 9.430 | 9.440 | 9.440 | 60,313,322 |
| 2025-08-26 | 9.750 | 9.890 | 9.660 | 9.710 | 9.710 | 50,593,727 |
| 2025-08-25 | 9.920 | 10.130 | 9.670 | 9.840 | 9.840 | 107,343,132 |
| 2025-08-22 | 9.380 | 9.730 | 9.350 | 9.730 | 9.730 | 82,129,658 |
| 2025-08-21 | 9.580 | 9.610 | 9.340 | 9.410 | 9.410 | 40,723,610 |
| 2025-08-20 | 9.410 | 9.520 | 9.280 | 9.520 | 9.520 | 51,724,414 |
| 2025-08-19 | 9.570 | 9.610 | 9.420 | 9.450 | 9.450 | 63,236,741 |
| 2025-08-18 | 9.500 | 9.780 | 9.300 | 9.630 | 9.630 | 119,925,186 |
| 2025-08-15 | 9.030 | 9.490 | 8.980 | 9.380 | 9.380 | 102,089,156 |
| 2025-08-14 | 9.170 | 9.250 | 9.020 | 9.050 | 9.050 | 65,249,440 |
| 2025-08-13 | 9.090 | 9.250 | 8.960 | 9.170 | 9.170 | 76,648,835 |
| 2025-08-12 | 9.060 | 9.070 | 8.980 | 9.050 | 9.050 | 33,554,171 |
| 2025-08-11 | 8.910 | 9.080 | 8.890 | 9.030 | 9.030 | 39,727,185 |
| 2025-08-08 | 9.030 | 9.030 | 8.900 | 8.930 | 8.930 | 40,016,552 |
| 2025-08-07 | 9.080 | 9.140 | 8.970 | 9.060 | 9.060 | 48,107,176 |
| 2025-08-06 | 9.010 | 9.080 | 8.940 | 9.080 | 9.080 | 46,947,984 |
| 2025-08-05 | 8.920 | 9.250 | 8.910 | 9.060 | 9.060 | 86,476,620 |
| 2025-08-04 | 8.700 | 8.830 | 8.700 | 8.780 | 8.780 | 39,396,800 |
| 2025-08-01 | 8.680 | 9.180 | 8.680 | 8.840 | 8.840 | 84,523,609 |
| 2025-07-31 | 8.830 | 8.890 | 8.640 | 8.670 | 8.670 | 47,624,387 |
| 2025-07-30 | 8.970 | 9.010 | 8.790 | 8.860 | 8.860 | 38,914,837 |
| 2025-07-29 | 8.960 | 9.030 | 8.800 | 9.020 | 9.020 | 44,692,192 |
| 2025-07-28 | 8.900 | 9.120 | 8.860 | 9.000 | 9.000 | 46,312,729 |
| 2025-07-25 | 8.990 | 9.080 | 8.910 | 8.930 | 8.930 | 50,080,373 |
| 2025-07-24 | 8.730 | 8.990 | 8.710 | 8.970 | 8.970 | 67,782,820 |
| 2025-07-23 | 8.870 | 9.010 | 8.780 | 8.790 | 8.790 | 72,163,998 |
| 2025-07-22 | 8.890 | 8.900 | 8.750 | 8.870 | 8.870 | 42,387,377 |
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.