Hengxin Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 3.900 | 4.000 | 3.760 | 3.900 | 3.900 | 62,000 |
| 2022-08-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 8,000 |
| 2022-08-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-08-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-08-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-08-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-08-16 | 3.760 | 3.790 | 3.760 | 3.790 | 3.790 | 12,000 |
| 2022-08-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-08-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-08-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-08-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-08-09 | 3.980 | 4.040 | 3.980 | 4.040 | 4.040 | 22,000 |
| 2022-08-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 172,000 |
| 2022-08-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-08-04 | 3.750 | 3.980 | 3.750 | 3.980 | 3.980 | 382,000 |
| 2022-08-03 | 3.750 | 3.950 | 3.750 | 3.950 | 3.950 | 26,000 |
| 2022-08-02 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-08-01 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-07-29 | 4.000 | 4.000 | 3.870 | 3.980 | 3.980 | 10,000 |
| 2022-07-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-07-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-07-26 | 3.960 | 4.000 | 3.960 | 3.960 | 3.960 | 4,000 |
| 2022-07-25 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 30,000 |
| 2022-07-22 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 32,000 |
| 2022-07-21 | 3.870 | 3.990 | 3.860 | 3.990 | 3.990 | 6,000 |
| 2022-07-20 | 3.980 | 3.990 | 3.870 | 3.870 | 3.870 | 16,000 |
| 2022-07-19 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-07-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-07-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-07-14 | 3.880 | 3.880 | 3.850 | 3.850 | 3.850 | 4,000 |
| 2022-07-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-07-12 | 3.950 | 3.970 | 3.850 | 3.850 | 3.850 | 20,000 |
| 2022-07-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-07-08 | 3.850 | 3.850 | 3.840 | 3.840 | 3.840 | 6,000 |
| 2022-07-07 | 3.780 | 3.960 | 3.700 | 3.950 | 3.950 | 140,000 |
| 2022-07-06 | 3.510 | 3.690 | 3.510 | 3.690 | 3.690 | 12,000 |
| 2022-07-05 | 3.500 | 3.830 | 3.500 | 3.730 | 3.730 | 8,000 |
| 2022-07-04 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 4,000 |
| 2022-06-30 | 3.550 | 3.550 | 3.520 | 3.520 | 3.520 | 6,000 |
| 2022-06-29 | 3.570 | 3.620 | 3.570 | 3.620 | 3.620 | 8,000 |
| 2022-06-28 | 3.510 | 3.510 | 3.470 | 3.470 | 3.470 | 6,000 |
| 2022-06-27 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2022-06-24 | 3.590 | 3.590 | 3.550 | 3.550 | 3.550 | 4,000 |
| 2022-06-23 | 3.550 | 3.690 | 3.470 | 3.690 | 3.690 | 28,000 |
| 2022-06-22 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2022-06-21 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 7,000 |
| 2022-06-20 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 6,000 |
| 2022-06-17 | 3.560 | 3.560 | 3.490 | 3.490 | 3.490 | 6,000 |
| 2022-06-16 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2022-06-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2,000 |
| 2022-06-14 | 3.570 | 3.570 | 3.470 | 3.470 | 3.470 | 6,000 |
| 2022-06-13 | 3.440 | 3.570 | 3.400 | 3.570 | 3.570 | 68,000 |
| 2022-06-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 20,000 |
| 2022-06-09 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2022-06-08 | 3.560 | 3.570 | 3.560 | 3.570 | 3.570 | 16,000 |
| 2022-06-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2022-06-06 | 3.510 | 3.510 | 3.440 | 3.440 | 3.440 | 10,000 |
| 2022-06-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-06-01 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-05-31 | 3.580 | 3.790 | 3.520 | 3.540 | 3.540 | 46,000 |
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.