Hengxin Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-08-07 | 1.020 | 1.080 | 0.950 | 1.010 | 1.010 | 92,000 |
| 2024-08-06 | 1.080 | 1.080 | 0.950 | 0.990 | 0.990 | 62,000 |
| 2024-08-05 | 1.140 | 1.140 | 1.000 | 1.080 | 1.080 | 16,000 |
| 2024-08-02 | 1.080 | 1.240 | 1.020 | 1.040 | 1.040 | 670,000 |
| 2024-08-01 | 1.150 | 1.150 | 1.000 | 1.060 | 1.060 | 120,000 |
| 2024-07-31 | 1.000 | 1.120 | 0.990 | 1.000 | 1.000 | 490,000 |
| 2024-07-30 | 0.880 | 0.970 | 0.880 | 0.960 | 0.960 | 698,000 |
| 2024-07-29 | 0.880 | 0.930 | 0.870 | 0.880 | 0.880 | 1,134,000 |
| 2024-07-26 | 1.050 | 1.120 | 0.790 | 0.840 | 0.840 | 13,112,000 |
| 2024-07-25 | 1.150 | 1.150 | 1.090 | 1.090 | 1.090 | 282,000 |
| 2024-07-24 | 1.150 | 1.190 | 1.090 | 1.110 | 1.110 | 678,000 |
| 2024-07-23 | 1.220 | 1.220 | 1.090 | 1.150 | 1.150 | 528,000 |
| 2024-07-22 | 1.200 | 1.200 | 1.140 | 1.140 | 1.140 | 12,000 |
| 2024-07-19 | 1.190 | 1.190 | 1.090 | 1.150 | 1.150 | 106,000 |
| 2024-07-18 | 1.110 | 1.190 | 1.070 | 1.170 | 1.170 | 812,000 |
| 2024-07-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-07-16 | 1.250 | 1.250 | 1.130 | 1.140 | 1.140 | 162,000 |
| 2024-07-15 | 1.280 | 1.280 | 1.150 | 1.190 | 1.190 | 242,000 |
| 2024-07-12 | 1.180 | 1.310 | 1.180 | 1.200 | 1.200 | 858,000 |
| 2024-07-11 | 1.090 | 1.160 | 1.050 | 1.150 | 1.150 | 304,000 |
| 2024-07-10 | 1.090 | 1.090 | 0.990 | 1.040 | 1.040 | 86,000 |
| 2024-07-09 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 372,000 |
| 2024-07-08 | 0.980 | 1.040 | 0.950 | 1.010 | 1.010 | 3,271,000 |
| 2024-07-05 | 0.960 | 1.100 | 0.910 | 1.000 | 1.000 | 866,000 |
| 2024-07-04 | 1.020 | 1.070 | 0.980 | 0.980 | 0.980 | 850,000 |
| 2024-07-03 | 1.070 | 1.130 | 1.010 | 1.070 | 1.070 | 2,378,000 |
| 2024-07-02 | 1.170 | 1.170 | 1.070 | 1.110 | 1.110 | 394,000 |
| 2024-06-28 | 1.090 | 1.130 | 1.060 | 1.080 | 1.080 | 9,972,000 |
| 2024-06-27 | 1.070 | 1.110 | 1.060 | 1.060 | 1.060 | 120,000 |
| 2024-06-26 | 1.090 | 1.120 | 1.060 | 1.100 | 1.100 | 534,000 |
| 2024-06-25 | 1.110 | 1.140 | 1.070 | 1.090 | 1.090 | 1,792,000 |
| 2024-06-24 | 1.170 | 1.240 | 1.110 | 1.190 | 1.190 | 2,214,000 |
| 2024-06-21 | 1.320 | 1.320 | 1.210 | 1.240 | 1.240 | 246,000 |
| 2024-06-20 | 1.290 | 1.380 | 1.220 | 1.290 | 1.290 | 466,000 |
| 2024-06-19 | 1.460 | 1.460 | 1.310 | 1.350 | 1.350 | 398,000 |
| 2024-06-18 | 1.490 | 1.520 | 1.490 | 1.500 | 1.500 | 2,098,000 |
| 2024-06-17 | 1.510 | 1.590 | 1.500 | 1.500 | 1.500 | 982,000 |
| 2024-06-14 | 1.540 | 1.570 | 1.520 | 1.570 | 1.570 | 30,000 |
| 2024-06-13 | 1.510 | 1.540 | 1.440 | 1.540 | 1.540 | 74,000 |
| 2024-06-12 | 1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 88,000 |
| 2024-06-11 | 1.540 | 1.570 | 1.500 | 1.570 | 1.570 | 50,000 |
| 2024-06-07 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 54,000 |
| 2024-06-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-06-05 | 1.520 | 1.660 | 1.440 | 1.610 | 1.610 | 2,818,000 |
| 2024-06-04 | 1.470 | 1.550 | 1.400 | 1.550 | 1.550 | 1,182,000 |
| 2024-06-03 | 1.520 | 1.550 | 1.490 | 1.490 | 1.490 | 66,000 |
| 2024-05-31 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 40,000 |
| 2024-05-30 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 40,000 |
| 2024-05-29 | 1.580 | 1.580 | 1.510 | 1.580 | 1.580 | 60,000 |
| 2024-05-28 | 1.610 | 1.630 | 1.560 | 1.620 | 1.620 | 56,000 |
| 2024-05-27 | 1.480 | 1.600 | 1.480 | 1.600 | 1.600 | 60,000 |
| 2024-05-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-05-23 | 1.480 | 1.560 | 1.480 | 1.530 | 1.530 | 134,000 |
| 2024-05-22 | 1.460 | 1.580 | 1.430 | 1.530 | 1.530 | 118,810 |
| 2024-05-21 | 1.640 | 1.690 | 1.540 | 1.540 | 1.540 | 230,000 |
| 2024-05-20 | 1.620 | 1.740 | 1.550 | 1.690 | 1.690 | 236,000 |
| 2024-05-17 | 1.410 | 1.610 | 1.410 | 1.600 | 1.600 | 1,612,000 |
| 2024-05-16 | 1.470 | 1.490 | 1.380 | 1.490 | 1.490 | 1,171,350 |
| 2024-05-14 | 1.270 | 1.580 | 1.270 | 1.510 | 1.510 | 904,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-12 | 0.0191 HKD |
| 2020-05-13 | 0.0319 HKD |
| 2019-05-09 | 0.0527 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.