Hengxin Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.300 | 1.320 | 1.270 | 1.320 | 1.320 | 12,498,000 |
| 2024-05-10 | 1.230 | 1.390 | 1.230 | 1.390 | 1.390 | 62,000 |
| 2024-05-09 | 1.350 | 1.390 | 1.300 | 1.330 | 1.330 | 210,000 |
| 2024-05-08 | 1.250 | 1.300 | 1.250 | 1.270 | 1.270 | 68,000 |
| 2024-05-07 | 1.280 | 1.330 | 1.250 | 1.320 | 1.320 | 170,000 |
| 2024-05-06 | 1.240 | 1.330 | 1.190 | 1.330 | 1.330 | 250,000 |
| 2024-05-03 | 1.220 | 1.320 | 1.220 | 1.310 | 1.310 | 32,000 |
| 2024-05-02 | 1.200 | 1.250 | 1.190 | 1.220 | 1.220 | 106,000 |
| 2024-04-30 | 1.240 | 1.260 | 1.210 | 1.250 | 1.250 | 60,400 |
| 2024-04-29 | 1.240 | 1.250 | 1.160 | 1.250 | 1.250 | 154,000 |
| 2024-04-26 | 1.200 | 1.260 | 1.200 | 1.260 | 1.260 | 92,000 |
| 2024-04-25 | 1.230 | 1.260 | 1.210 | 1.230 | 1.230 | 106,000 |
| 2024-04-24 | 1.330 | 1.790 | 1.280 | 1.280 | 1.280 | 1,454,000 |
| 2024-04-23 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 36,000 |
| 2024-04-22 | 1.170 | 1.230 | 1.160 | 1.210 | 1.210 | 42,000 |
| 2024-04-19 | 1.160 | 1.260 | 1.160 | 1.170 | 1.170 | 46,000 |
| 2024-04-18 | 1.160 | 1.270 | 1.160 | 1.200 | 1.200 | 40,000 |
| 2024-04-17 | 1.130 | 1.280 | 1.130 | 1.200 | 1.200 | 86,000 |
| 2024-04-16 | 1.110 | 1.180 | 1.110 | 1.180 | 1.180 | 58,000 |
| 2024-04-15 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 32,000 |
| 2024-04-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-04-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-09 | 1.180 | 1.270 | 1.180 | 1.200 | 1.200 | 54,000 |
| 2024-04-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-04-05 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 20,000 |
| 2024-04-03 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 20,000 |
| 2024-04-02 | 1.240 | 1.250 | 1.200 | 1.200 | 1.200 | 42,000 |
| 2024-03-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-03-27 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 28,000 |
| 2024-03-26 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-03-25 | 1.280 | 1.340 | 1.280 | 1.340 | 1.340 | 44,000 |
| 2024-03-22 | 1.220 | 1.300 | 1.220 | 1.300 | 1.300 | 84,000 |
| 2024-03-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-03-20 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 22,000 |
| 2024-03-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-03-18 | 1.200 | 1.320 | 1.200 | 1.310 | 1.310 | 24,000 |
| 2024-03-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-03-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-03-13 | 1.260 | 1.270 | 1.250 | 1.250 | 1.250 | 206,000 |
| 2024-03-12 | 1.250 | 1.350 | 1.250 | 1.300 | 1.300 | 128,000 |
| 2024-03-11 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-03-08 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 34,000 |
| 2024-03-07 | 1.250 | 1.280 | 1.250 | 1.270 | 1.270 | 40,000 |
| 2024-03-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-03-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-03-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-03-01 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-02-29 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-02-28 | 1.290 | 1.290 | 1.200 | 1.220 | 1.220 | 150,000 |
| 2024-02-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-02-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-02-23 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 16,000 |
| 2024-02-22 | 1.240 | 1.240 | 1.190 | 1.200 | 1.200 | 74,000 |
| 2024-02-21 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 7,000 |
| 2024-02-20 | 1.180 | 1.210 | 1.180 | 1.180 | 1.180 | 56,000 |
| 2024-02-19 | 1.190 | 1.190 | 1.140 | 1.180 | 1.180 | 270,000 |
| 2024-02-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-02-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-02-14 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 30,000 |
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.