Hengxin Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.390	4.390	4.390	4.390	4.390	2,000
2023-02-17	4.380	4.380	4.380	4.380	4.380	0
2023-02-16	4.210	4.390	4.210	4.390	4.390	8,000
2023-02-15	4.400	4.400	4.400	4.400	4.400	2,000
2023-02-14	4.170	4.360	4.170	4.360	4.360	6,000
2023-02-13	4.260	4.400	4.260	4.400	4.400	4,000
2023-02-10	4.220	4.400	4.220	4.400	4.400	6,000
2023-02-09	4.360	4.360	4.360	4.360	4.360	2,000
2023-02-08	4.350	4.360	4.350	4.360	4.360	4,000
2023-02-07	4.300	4.360	4.220	4.360	4.360	22,000
2023-02-06	4.350	4.350	4.350	4.350	4.350	2,000
2023-02-03	4.250	4.360	4.250	4.360	4.360	6,000
2023-02-02	4.300	4.360	4.300	4.360	4.360	12,000
2023-02-01	4.350	4.350	4.350	4.350	4.350	2,000
2023-01-31	4.200	4.360	4.200	4.360	4.360	8,000
2023-01-30	4.360	4.360	4.360	4.360	4.360	2,000
2023-01-27	4.350	4.350	4.350	4.350	4.350	2,000
2023-01-26	4.360	4.360	4.360	4.360	4.360	2,000
2023-01-20	4.170	4.360	4.170	4.360	4.360	24,000
2023-01-19	4.160	4.300	4.160	4.300	4.300	12,000
2023-01-18	4.230	4.240	4.230	4.240	4.240	18,000
2023-01-17	4.440	4.480	4.260	4.260	4.260	18,000
2023-01-16	4.670	4.670	4.670	4.670	4.670	4,000
2023-01-13	4.490	4.490	4.300	4.490	4.490	8,000
2023-01-12	4.390	4.490	4.390	4.490	4.490	10,000
2023-01-11	4.740	4.740	4.450	4.450	4.450	24,000
2023-01-10	4.690	4.700	4.430	4.700	4.700	80,000
2023-01-09	4.600	4.880	4.600	4.880	4.880	6,000
2023-01-06	4.830	4.830	4.640	4.810	4.810	42,000
2023-01-05	4.900	4.920	4.830	4.900	4.900	40,000
2023-01-04	4.930	4.980	4.930	4.980	4.980	22,000
2023-01-03	4.910	5.000	4.910	5.000	5.000	8,000
2022-12-30	4.910	5.100	4.910	5.100	5.100	48,000
2022-12-29	4.980	5.000	4.960	5.000	5.000	12,000
2022-12-28	4.940	4.980	4.890	4.980	4.980	70,000
2022-12-23	4.910	5.100	4.880	4.940	4.940	112,000
2022-12-22	4.870	5.090	4.860	5.090	5.090	122,000
2022-12-21	4.990	5.050	4.990	5.050	5.050	34,000
2022-12-20	4.920	5.070	4.900	5.000	5.000	88,000
2022-12-19	5.100	5.100	5.100	5.100	5.100	6,000
2022-12-16	4.900	5.040	4.900	5.040	5.040	186,000
2022-12-15	4.920	5.090	4.910	4.990	4.990	230,000
2022-12-14	5.000	5.030	4.550	4.900	4.900	630,000
2022-12-13	5.060	5.140	4.930	5.030	5.030	570,000
2022-12-12	5.050	5.170	5.040	5.150	5.150	246,000
2022-12-09	5.160	5.160	5.080	5.150	5.150	220,000
2022-12-08	5.120	5.280	5.040	5.100	5.100	768,000
2022-12-07	5.290	5.300	5.160	5.290	5.290	256,000
2022-12-06	5.070	5.200	4.900	5.190	5.190	1,144,000
2022-12-05	5.300	5.360	5.130	5.180	5.180	512,000
2022-12-02	5.290	5.320	5.180	5.300	5.300	438,000
2022-12-01	5.100	5.380	5.100	5.200	5.200	732,000
2022-11-30	5.190	5.240	5.030	5.030	5.030	522,000
2022-11-29	5.350	5.350	5.050	5.130	5.130	708,000
2022-11-28	5.430	5.430	5.160	5.280	5.280	1,168,000
2022-11-25	5.280	5.400	5.220	5.370	5.370	432,000
2022-11-24	5.290	5.420	5.250	5.320	5.320	824,000
2022-11-23	5.320	5.340	5.120	5.290	5.290	1,002,000
2022-11-22	5.180	5.330	5.060	5.330	5.330	414,000
2022-11-21	5.300	5.340	5.300	5.300	5.300	14,000

← NewerPage 16 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.