Hengxin Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.190	1.190	1.190	1.190	1.190	0
2024-02-08	1.180	1.220	1.180	1.220	1.220	28,000
2024-02-07	1.200	1.220	1.180	1.220	1.220	72,000
2024-02-06	1.180	1.280	1.160	1.170	1.170	68,000
2024-02-05	1.160	1.290	1.150	1.170	1.170	46,000
2024-02-02	1.150	1.230	1.140	1.230	1.230	34,000
2024-02-01	1.200	1.200	1.170	1.180	1.180	40,000
2024-01-31	1.200	1.250	1.200	1.200	1.200	22,000
2024-01-30	1.250	1.250	1.190	1.190	1.190	124,000
2024-01-29	1.190	1.300	1.190	1.250	1.250	168,000
2024-01-26	1.300	1.360	1.250	1.260	1.260	186,000
2024-01-25	1.480	1.480	1.340	1.400	1.400	38,000
2024-01-24	1.240	1.360	1.230	1.360	1.360	56,000
2024-01-23	1.260	1.360	1.260	1.300	1.300	34,000
2024-01-22	1.210	1.360	1.200	1.360	1.360	206,000
2024-01-19	1.160	1.300	1.160	1.290	1.290	104,000
2024-01-18	1.180	1.180	1.180	1.180	1.180	0
2024-01-17	1.190	1.210	1.190	1.210	1.210	32,000
2024-01-16	1.200	1.270	1.200	1.270	1.270	58,000
2024-01-15	1.370	1.370	1.370	1.370	1.370	0
2024-01-12	1.210	1.380	1.210	1.370	1.370	32,000
2024-01-11	1.200	1.220	1.190	1.220	1.220	38,000
2024-01-10	1.210	1.210	1.210	1.210	1.210	0
2024-01-09	1.190	1.220	1.180	1.190	1.190	38,000
2024-01-08	1.220	1.230	1.170	1.170	1.170	232,000
2024-01-05	1.280	1.280	1.200	1.250	1.250	76,000
2024-01-04	1.220	1.280	1.220	1.280	1.280	46,000
2024-01-03	1.220	1.270	1.190	1.190	1.190	358,000
2024-01-02	1.250	1.400	1.220	1.220	1.220	166,000
2023-12-29	1.250	1.290	1.220	1.280	1.280	170,000
2023-12-28	1.250	1.260	1.190	1.230	1.230	172,000
2023-12-27	1.290	1.290	1.290	1.290	1.290	0
2023-12-22	1.300	1.300	1.290	1.290	1.290	116,000
2023-12-21	1.220	1.300	1.220	1.290	1.290	104,000
2023-12-20	1.230	1.330	1.200	1.300	1.300	140,000
2023-12-19	1.240	1.300	1.230	1.290	1.290	56,000
2023-12-18	1.260	1.300	1.260	1.270	1.270	68,000
2023-12-15	1.270	1.300	1.270	1.290	1.290	118,000
2023-12-14	1.350	1.350	1.280	1.280	1.280	50,000
2023-12-13	1.340	1.450	1.290	1.350	1.350	98,000
2023-12-12	1.360	1.360	1.340	1.340	1.340	22,000
2023-12-11	1.390	1.390	1.380	1.390	1.390	26,000
2023-12-08	1.380	1.440	1.380	1.390	1.390	66,000
2023-12-07	1.410	1.410	1.390	1.390	1.390	16,000
2023-12-06	1.450	1.460	1.410	1.450	1.450	52,000
2023-12-05	1.450	1.450	1.440	1.440	1.440	50,000
2023-12-04	1.440	1.540	1.440	1.440	1.440	54,000
2023-12-01	1.470	1.470	1.430	1.460	1.460	64,000
2023-11-30	1.470	1.470	1.470	1.470	1.470	0
2023-11-29	1.420	1.510	1.420	1.450	1.450	12,000
2023-11-28	1.510	1.510	1.470	1.480	1.480	46,000
2023-11-27	1.520	1.520	1.480	1.480	1.480	16,000
2023-11-24	1.490	1.490	1.490	1.490	1.490	0
2023-11-23	1.470	1.530	1.470	1.490	1.490	28,000
2023-11-22	1.550	1.560	1.410	1.450	1.450	200,000
2023-11-21	1.570	1.580	1.540	1.550	1.550	42,000
2023-11-20	1.650	1.650	1.650	1.650	1.650	0
2023-11-17	1.600	1.600	1.600	1.600	1.600	0
2023-11-16	1.600	1.600	1.600	1.600	1.600	0
2023-11-15	1.590	1.610	1.550	1.600	1.600	56,000

← NewerPage 12 of 21 · 1,232 trading daysOlder →

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.