Hengxin Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.430	2.500	2.370	2.480	2.480	392,000
2023-08-15	2.740	2.740	2.380	2.460	2.460	704,000
2023-08-14	2.900	2.900	2.650	2.740	2.740	1,070,000
2023-08-11	2.940	3.040	2.880	2.930	2.930	298,000
2023-08-10	2.900	2.950	2.860	2.940	2.940	356,000
2023-08-09	2.800	2.960	2.760	2.930	2.930	832,000
2023-08-08	2.670	2.830	2.600	2.720	2.720	1,160,000
2023-08-07	2.480	2.700	2.450	2.670	2.670	798,000
2023-08-04	2.410	2.650	2.350	2.470	2.470	2,472,000
2023-08-03	2.020	2.330	2.020	2.330	2.330	514,000
2023-08-02	2.170	2.210	2.160	2.190	2.190	316,000
2023-08-01	2.150	2.190	2.150	2.160	2.160	192,000
2023-07-31	2.160	2.200	2.150	2.150	2.150	408,000
2023-07-28	2.230	2.280	2.150	2.240	2.240	970,000
2023-07-27	2.220	2.280	2.160	2.230	2.230	520,000
2023-07-26	2.070	2.220	2.030	2.180	2.180	930,000
2023-07-25	2.020	2.160	1.980	2.070	2.070	2,172,000
2023-07-24	2.300	2.300	1.980	2.040	2.040	2,660,000
2023-07-21	2.010	2.550	1.860	2.230	2.230	11,714,000
2023-07-20	5.000	5.130	1.530	2.360	2.360	55,179,208
2023-07-19	4.670	5.100	4.540	5.000	5.000	3,652,000
2023-07-18	4.060	4.740	4.020	4.670	4.670	2,717,000
2023-07-14	3.960	4.180	3.910	4.170	4.170	2,091,000
2023-07-13	3.750	4.030	3.740	3.990	3.990	1,530,000
2023-07-12	3.940	3.980	3.740	3.950	3.950	1,676,000
2023-07-11	3.710	3.950	3.710	3.950	3.950	372,000
2023-07-10	3.870	3.870	3.680	3.800	3.800	294,000
2023-07-07	3.830	3.870	3.680	3.860	3.860	1,028,000
2023-07-06	3.810	3.870	3.730	3.850	3.850	518,500
2023-07-05	3.520	3.850	3.460	3.800	3.800	1,880,000
2023-07-04	3.430	3.520	3.430	3.510	3.510	212,000
2023-07-03	3.510	3.510	3.440	3.500	3.500	60,000
2023-06-30	3.530	3.580	3.450	3.510	3.510	564,000
2023-06-29	3.440	3.590	3.400	3.400	3.400	1,402,000
2023-06-28	3.530	3.590	3.420	3.510	3.510	1,970,000
2023-06-27	3.580	3.610	3.580	3.590	3.590	274,000
2023-06-26	3.390	3.600	3.390	3.600	3.600	400,000
2023-06-23	3.520	3.660	3.460	3.560	3.560	1,010,000
2023-06-21	3.500	3.530	3.330	3.520	3.520	46,000
2023-06-20	3.350	3.530	3.210	3.530	3.530	1,268,000
2023-06-19	3.640	3.650	3.400	3.460	3.460	1,764,000
2023-06-16	3.590	3.630	3.500	3.540	3.540	1,530,000
2023-06-15	3.400	3.600	3.320	3.590	3.590	728,000
2023-06-14	2.950	3.380	2.950	3.380	3.380	608,000
2023-06-13	2.890	3.100	2.870	3.100	3.100	728,000
2023-06-12	2.590	2.960	2.520	2.810	2.810	630,000
2023-06-09	2.250	2.520	2.200	2.520	2.520	486,000
2023-06-08	2.180	2.360	2.100	2.360	2.360	1,298,000
2023-06-07	2.160	2.180	2.080	2.180	2.180	958,000
2023-06-06	2.160	2.160	1.900	2.150	2.150	184,000
2023-06-05	2.180	2.180	2.170	2.170	2.170	10,000
2023-06-02	2.200	2.200	2.180	2.180	2.180	184,000
2023-06-01	2.160	2.180	2.150	2.180	2.180	6,000
2023-05-31	2.160	2.160	2.160	2.160	2.160	2,000
2023-05-30	2.160	2.160	2.160	2.160	2.160	0
2023-05-29	2.290	2.290	2.100	2.160	2.160	378,000
2023-05-25	2.200	2.290	2.200	2.290	2.290	114,000
2023-05-24	2.320	2.330	2.180	2.180	2.180	80,000
2023-05-23	2.070	2.400	2.070	2.320	2.320	284,000
2023-05-22	2.300	2.300	2.160	2.180	2.180	40,000

← NewerPage 14 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.