Hengxin Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-05-27 | 3.830 | 3.840 | 3.800 | 3.820 | 3.820 | 60,000 |
| 2022-05-26 | 3.550 | 3.590 | 3.440 | 3.510 | 3.510 | 88,000 |
| 2022-05-25 | 3.710 | 3.710 | 3.550 | 3.550 | 3.550 | 54,000 |
| 2022-05-24 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2022-05-23 | 3.780 | 3.940 | 3.720 | 3.730 | 3.730 | 60,000 |
| 2022-05-20 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-05-19 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-05-18 | 4.000 | 4.050 | 3.990 | 3.990 | 3.990 | 70,000 |
| 2022-05-17 | 3.640 | 3.990 | 3.620 | 3.990 | 3.990 | 192,000 |
| 2022-05-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-05-13 | 3.650 | 3.850 | 3.640 | 3.640 | 3.640 | 22,000 |
| 2022-05-12 | 3.710 | 3.850 | 3.710 | 3.850 | 3.850 | 8,000 |
| 2022-05-11 | 3.550 | 3.690 | 3.500 | 3.690 | 3.690 | 2,094,000 |
| 2022-05-10 | 3.500 | 3.620 | 3.480 | 3.620 | 3.620 | 2,644,000 |
| 2022-05-06 | 3.500 | 3.620 | 3.400 | 3.620 | 3.620 | 2,018,000 |
| 2022-05-05 | 3.620 | 3.620 | 3.610 | 3.620 | 3.620 | 22,000 |
| 2022-05-04 | 3.610 | 3.800 | 3.580 | 3.580 | 3.580 | 848,000 |
| 2022-05-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-04-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-04-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-04-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-04-26 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 10,000 |
| 2022-04-25 | 3.780 | 3.820 | 3.780 | 3.820 | 3.820 | 6,000 |
| 2022-04-22 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2022-04-21 | 3.480 | 3.780 | 3.420 | 3.780 | 3.780 | 34,000 |
| 2022-04-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 30,000 |
| 2022-04-19 | 3.350 | 3.550 | 3.350 | 3.480 | 3.480 | 24,000 |
| 2022-04-14 | 3.300 | 3.430 | 3.230 | 3.260 | 3.260 | 26,000 |
| 2022-04-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-04-12 | 3.330 | 3.400 | 3.240 | 3.240 | 3.240 | 34,000 |
| 2022-04-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-04-08 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 16,000 |
| 2022-04-07 | 3.370 | 3.780 | 3.340 | 3.440 | 3.440 | 236,000 |
| 2022-04-06 | 3.250 | 3.530 | 3.230 | 3.530 | 3.530 | 120,000 |
| 2022-04-04 | 3.450 | 3.450 | 3.200 | 3.260 | 3.260 | 88,000 |
| 2022-04-01 | 3.610 | 3.610 | 3.520 | 3.520 | 3.520 | 38,000 |
| 2022-03-31 | 3.610 | 3.610 | 3.550 | 3.560 | 3.560 | 48,000 |
| 2022-03-30 | 3.640 | 3.830 | 3.560 | 3.630 | 3.630 | 96,000 |
| 2022-03-29 | 3.770 | 3.770 | 3.650 | 3.670 | 3.670 | 62,000 |
| 2022-03-28 | 3.950 | 3.950 | 3.810 | 3.810 | 3.810 | 58,000 |
| 2022-03-25 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-03-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-03-23 | 3.820 | 3.980 | 3.680 | 3.950 | 3.950 | 132,000 |
| 2022-03-22 | 3.850 | 3.970 | 3.650 | 3.730 | 3.730 | 178,000 |
| 2022-03-21 | 3.610 | 4.060 | 3.520 | 3.690 | 3.690 | 278,000 |
| 2022-03-18 | 3.580 | 3.650 | 3.520 | 3.520 | 3.520 | 88,000 |
| 2022-03-17 | 3.570 | 3.980 | 3.500 | 3.680 | 3.680 | 252,000 |
| 2022-03-16 | 3.660 | 3.860 | 3.410 | 3.860 | 3.860 | 168,000 |
| 2022-03-15 | 3.710 | 3.920 | 3.510 | 3.770 | 3.770 | 80,800 |
| 2022-03-14 | 3.730 | 4.010 | 3.600 | 3.950 | 3.950 | 360,000 |
| 2022-03-11 | 3.690 | 3.930 | 3.560 | 3.600 | 3.600 | 106,000 |
| 2022-03-10 | 3.940 | 3.950 | 3.780 | 3.920 | 3.920 | 38,000 |
| 2022-03-09 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-03-08 | 3.850 | 3.880 | 3.740 | 3.810 | 3.810 | 22,000 |
| 2022-03-07 | 3.710 | 3.940 | 3.660 | 3.840 | 3.840 | 62,000 |
| 2022-03-04 | 3.720 | 3.960 | 3.720 | 3.870 | 3.870 | 26,000 |
| 2022-03-03 | 3.690 | 4.000 | 3.680 | 4.000 | 4.000 | 102,000 |
| 2022-03-02 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2022-03-01 | 3.930 | 3.930 | 3.920 | 3.920 | 3.920 | 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.