Hengxin Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.290	2.290	2.290	2.290	2.290	56,000
2023-05-18	2.290	2.310	2.290	2.300	2.300	4,000
2023-05-17	2.290	2.320	2.290	2.290	2.290	30,000
2023-05-16	2.380	2.380	2.290	2.290	2.290	50,000
2023-05-15	2.380	2.380	2.380	2.380	2.380	0
2023-05-12	2.320	2.380	2.160	2.380	2.380	230,000
2023-05-11	2.470	2.470	2.370	2.370	2.370	62,000
2023-05-10	2.480	2.480	2.480	2.480	2.480	0
2023-05-09	2.580	2.660	2.500	2.500	2.500	132,000
2023-05-08	2.560	2.630	2.560	2.560	2.560	28,000
2023-05-05	2.540	2.550	2.540	2.550	2.550	412,000
2023-05-04	2.530	2.550	2.510	2.550	2.550	250,000
2023-05-03	2.520	2.530	2.440	2.530	2.530	74,000
2023-05-02	2.560	2.600	2.530	2.530	2.530	24,000
2023-04-28	2.500	2.660	2.490	2.620	2.620	74,000
2023-04-27	2.500	2.620	2.490	2.500	2.500	54,000
2023-04-26	2.480	2.500	2.450	2.500	2.500	72,000
2023-04-25	2.470	2.500	2.430	2.450	2.450	34,000
2023-04-24	2.580	2.580	2.430	2.480	2.480	356,000
2023-04-21	2.900	2.910	2.460	2.580	2.580	680,000
2023-04-20	2.300	3.700	2.300	2.900	2.900	7,086,000
2023-04-19	2.260	2.270	2.200	2.270	2.270	226,000
2023-04-18	2.280	2.290	2.220	2.260	2.260	582,000
2023-04-17	2.240	2.330	2.150	2.290	2.290	442,000
2023-04-14	2.240	2.260	2.220	2.240	2.240	530,000
2023-04-13	2.240	2.240	2.150	2.220	2.220	220,000
2023-04-12	2.180	2.300	2.180	2.240	2.240	728,000
2023-04-11	2.030	2.160	2.030	2.150	2.150	1,196,000
2023-04-06	2.070	2.070	2.030	2.040	2.040	206,000
2023-04-04	2.080	2.100	2.060	2.080	2.080	320,000
2023-04-03	2.090	2.100	2.000	2.060	2.060	514,000
2023-03-31	2.010	2.090	2.000	2.090	2.090	962,000
2023-03-30	2.020	2.060	1.960	2.040	2.040	2,268,000
2023-03-29	2.200	2.220	2.060	2.090	2.090	1,618,000
2023-03-28	2.300	2.400	2.100	2.200	2.200	3,192,000
2023-03-27	2.150	2.600	1.600	2.270	2.270	26,390,000
2023-03-24	5.800	6.150	1.500	2.160	2.160	37,216,000
2023-03-23	5.600	5.750	5.550	5.600	5.600	214,000
2023-03-22	5.590	5.790	5.520	5.520	5.520	220,000
2023-03-21	5.750	5.950	5.200	5.950	5.950	280,000
2023-03-20	5.400	5.700	5.080	5.700	5.700	80,000
2023-03-17	4.560	5.750	4.170	5.700	5.700	142,000
2023-03-16	4.290	4.290	4.290	4.290	4.290	0
2023-03-15	4.000	4.000	4.000	4.000	4.000	2,000
2023-03-14	4.000	4.000	4.000	4.000	4.000	2,000
2023-03-13	3.900	3.900	3.900	3.900	3.900	44,000
2023-03-10	4.000	4.000	4.000	4.000	4.000	0
2023-03-09	4.000	4.000	4.000	4.000	4.000	2,000
2023-03-08	3.900	4.100	3.900	3.900	3.900	54,000
2023-03-07	3.840	4.000	3.840	4.000	4.000	28,000
2023-03-06	4.100	4.100	3.800	3.840	3.840	84,000
2023-03-03	4.280	4.280	4.180	4.180	4.180	32,000
2023-03-02	4.490	4.490	4.490	4.490	4.490	0
2023-03-01	4.490	4.490	4.490	4.490	4.490	0
2023-02-28	4.490	4.490	4.490	4.490	4.490	0
2023-02-27	4.500	4.500	4.500	4.500	4.500	0
2023-02-24	4.300	4.300	4.300	4.300	4.300	0
2023-02-23	4.440	4.450	4.300	4.300	4.300	24,000
2023-02-22	4.400	4.400	4.400	4.400	4.400	0
2023-02-21	4.380	4.380	4.380	4.380	4.380	0

← NewerPage 15 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.