Hengxin Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 5.190 | 5.290 | 5.190 | 5.250 | 5.250 | 808,000 |
| 2022-11-17 | 5.180 | 5.300 | 5.160 | 5.190 | 5.190 | 318,000 |
| 2022-11-16 | 5.520 | 5.520 | 5.010 | 5.180 | 5.180 | 2,172,000 |
| 2022-11-15 | 5.340 | 5.390 | 5.080 | 5.350 | 5.350 | 4,880,000 |
| 2022-11-14 | 5.480 | 5.550 | 5.240 | 5.340 | 5.340 | 4,072,000 |
| 2022-11-11 | 5.240 | 5.590 | 5.110 | 5.510 | 5.510 | 4,388,000 |
| 2022-11-10 | 5.480 | 5.640 | 5.230 | 5.460 | 5.460 | 3,948,000 |
| 2022-11-09 | 5.680 | 5.690 | 5.420 | 5.690 | 5.690 | 2,124,000 |
| 2022-11-08 | 5.610 | 5.730 | 5.370 | 5.680 | 5.680 | 3,784,000 |
| 2022-11-07 | 5.410 | 5.720 | 5.330 | 5.710 | 5.710 | 2,728,000 |
| 2022-11-04 | 5.580 | 5.710 | 5.300 | 5.650 | 5.650 | 2,622,000 |
| 2022-11-03 | 5.770 | 5.780 | 5.520 | 5.780 | 5.780 | 546,000 |
| 2022-11-02 | 5.780 | 5.790 | 5.550 | 5.780 | 5.780 | 110,000 |
| 2022-11-01 | 5.700 | 5.760 | 5.300 | 5.760 | 5.760 | 2,640,000 |
| 2022-10-31 | 5.780 | 5.800 | 5.340 | 5.700 | 5.700 | 2,146,000 |
| 2022-10-28 | 5.610 | 5.800 | 5.500 | 5.790 | 5.790 | 1,033,000 |
| 2022-10-27 | 5.540 | 5.900 | 5.430 | 5.890 | 5.890 | 1,538,000 |
| 2022-10-26 | 5.780 | 5.940 | 5.700 | 5.800 | 5.800 | 1,644,000 |
| 2022-10-25 | 5.690 | 5.800 | 5.300 | 5.790 | 5.790 | 1,922,000 |
| 2022-10-24 | 5.880 | 5.960 | 5.800 | 5.890 | 5.890 | 1,412,000 |
| 2022-10-21 | 5.970 | 5.980 | 5.450 | 5.880 | 5.880 | 1,854,000 |
| 2022-10-20 | 5.710 | 5.970 | 5.300 | 5.970 | 5.970 | 1,018,000 |
| 2022-10-19 | 5.660 | 5.720 | 5.500 | 5.720 | 5.720 | 464,000 |
| 2022-10-18 | 5.490 | 5.810 | 5.420 | 5.590 | 5.590 | 1,580,000 |
| 2022-10-17 | 5.200 | 5.490 | 5.200 | 5.470 | 5.470 | 1,214,000 |
| 2022-10-14 | 4.790 | 5.160 | 4.790 | 5.150 | 5.150 | 1,670,000 |
| 2022-10-13 | 4.780 | 4.780 | 4.770 | 4.770 | 4.770 | 12,000 |
| 2022-10-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-10-11 | 4.620 | 4.740 | 4.400 | 4.720 | 4.720 | 42,000 |
| 2022-10-10 | 4.590 | 4.760 | 4.420 | 4.480 | 4.480 | 22,000 |
| 2022-10-07 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2022-10-06 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2022-10-05 | 4.650 | 4.650 | 4.640 | 4.640 | 4.640 | 18,000 |
| 2022-10-03 | 4.790 | 4.790 | 4.770 | 4.780 | 4.780 | 18,000 |
| 2022-09-30 | 4.400 | 4.600 | 3.690 | 4.600 | 4.600 | 72,000 |
| 2022-09-29 | 4.350 | 4.350 | 4.300 | 4.310 | 4.310 | 12,000 |
| 2022-09-28 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-09-27 | 4.270 | 4.600 | 4.270 | 4.340 | 4.340 | 183,700 |
| 2022-09-26 | 4.400 | 4.600 | 4.240 | 4.270 | 4.270 | 108,000 |
| 2022-09-23 | 4.250 | 4.450 | 4.050 | 4.400 | 4.400 | 202,000 |
| 2022-09-22 | 4.140 | 4.220 | 4.010 | 4.200 | 4.200 | 334,000 |
| 2022-09-21 | 4.050 | 4.100 | 4.050 | 4.090 | 4.090 | 325,000 |
| 2022-09-20 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 46,000 |
| 2022-09-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 18,000 |
| 2022-09-16 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 16,000 |
| 2022-09-15 | 3.990 | 3.990 | 3.980 | 3.980 | 3.980 | 4,000 |
| 2022-09-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-09-13 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 4,000 |
| 2022-09-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-09-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-09-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2022-09-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12,000 |
| 2022-09-05 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 4,000 |
| 2022-09-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-09-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-08-31 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-08-30 | 3.810 | 3.820 | 3.810 | 3.820 | 3.820 | 2,000 |
| 2022-08-29 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-08-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-08-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,000 |
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.