Hengxin Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.610	1.610	1.550	1.560	1.560	50,000
2023-11-13	1.620	1.620	1.620	1.620	1.620	10,000
2023-11-10	1.590	1.640	1.590	1.600	1.600	36,000
2023-11-09	1.640	1.650	1.600	1.600	1.600	84,000
2023-11-08	1.700	1.700	1.650	1.650	1.650	52,000
2023-11-07	1.650	1.650	1.650	1.650	1.650	0
2023-11-06	1.630	1.660	1.630	1.650	1.650	32,000
2023-11-03	1.610	1.720	1.610	1.640	1.640	128,000
2023-11-02	1.620	1.710	1.610	1.610	1.610	100,000
2023-11-01	1.790	1.790	1.790	1.790	1.790	0
2023-10-31	1.790	1.790	1.790	1.790	1.790	0
2023-10-30	1.570	1.790	1.560	1.790	1.790	304,000
2023-10-27	1.590	1.690	1.570	1.640	1.640	1,080,000
2023-10-26	1.680	1.680	1.550	1.590	1.590	218,000
2023-10-25	1.620	1.730	1.610	1.690	1.690	84,000
2023-10-24	1.690	1.690	1.590	1.600	1.600	232,000
2023-10-20	1.590	1.620	1.550	1.610	1.610	138,000
2023-10-19	1.550	1.640	1.500	1.640	1.640	235,000
2023-10-18	1.490	1.600	1.490	1.500	1.500	76,000
2023-10-17	1.500	1.500	1.500	1.500	1.500	16,000
2023-10-16	1.510	1.510	1.510	1.510	1.510	0
2023-10-13	1.530	1.530	1.490	1.510	1.510	142,000
2023-10-12	1.560	1.590	1.500	1.530	1.530	144,000
2023-10-11	1.560	1.560	1.560	1.560	1.560	0
2023-10-10	1.540	1.580	1.540	1.560	1.560	44,000
2023-10-09	1.510	1.530	1.510	1.530	1.530	14,000
2023-10-06	1.560	1.560	1.560	1.560	1.560	0
2023-10-05	1.590	1.600	1.590	1.600	1.600	14,000
2023-10-04	1.590	1.590	1.590	1.590	1.590	0
2023-10-03	1.630	1.630	1.590	1.590	1.590	46,000
2023-09-29	1.600	1.650	1.600	1.630	1.630	90,000
2023-09-28	1.690	1.740	1.610	1.610	1.610	28,000
2023-09-27	1.680	1.720	1.680	1.690	1.690	58,000
2023-09-26	1.730	1.760	1.670	1.680	1.680	82,000
2023-09-25	1.850	1.930	1.700	1.730	1.730	976,000
2023-09-22	1.660	1.850	1.600	1.620	1.620	836,000
2023-09-21	1.740	1.870	1.650	1.680	1.680	716,000
2023-09-20	1.880	1.880	1.660	1.880	1.880	162,000
2023-09-19	1.850	1.900	1.850	1.890	1.890	52,000
2023-09-18	1.970	1.970	1.900	1.920	1.920	292,000
2023-09-15	1.970	1.990	1.970	1.970	1.970	30,000
2023-09-14	2.000	2.000	2.000	2.000	2.000	4,000
2023-09-13	2.070	2.070	1.950	1.970	1.970	70,000
2023-09-12	1.970	2.100	1.970	2.070	2.070	74,000
2023-09-11	1.910	2.130	1.910	2.060	2.060	158,000
2023-09-07	2.000	2.100	2.000	2.060	2.060	182,000
2023-09-06	2.000	2.170	1.990	2.080	2.080	334,000
2023-09-05	2.080	2.100	2.020	2.030	2.030	246,000
2023-09-04	2.130	2.230	2.060	2.150	2.150	364,000
2023-08-31	2.100	2.150	2.100	2.130	2.130	250,000
2023-08-30	2.150	2.260	2.080	2.140	2.140	344,000
2023-08-29	2.170	2.310	2.100	2.140	2.140	758,000
2023-08-28	2.320	2.370	2.240	2.340	2.340	122,000
2023-08-25	2.400	2.400	2.400	2.400	2.400	14,000
2023-08-24	2.310	2.430	2.300	2.430	2.430	62,000
2023-08-23	2.430	2.430	2.310	2.310	2.310	52,000
2023-08-22	2.400	2.450	2.400	2.430	2.430	50,000
2023-08-21	2.480	2.480	2.330	2.370	2.370	188,000
2023-08-18	2.270	2.510	2.250	2.480	2.480	330,000
2023-08-17	2.460	2.460	2.320	2.320	2.320	192,000

← NewerPage 13 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.