Hengxin Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.750	1.920	1.750	1.820	1.820	78,000
2026-07-23	1.750	1.920	1.750	1.820	1.820	78,000
2026-07-22	1.770	1.790	1.760	1.790	1.790	22,000
2026-07-21	1.780	1.840	1.630	1.710	1.710	398,000
2026-07-20	2.000	2.000	1.800	1.800	1.800	52,000
2026-07-17	1.950	1.950	1.890	1.890	1.890	2,000
2026-07-16	1.860	1.860	1.780	1.860	1.860	72,000
2026-07-15	1.800	1.920	1.750	1.860	1.860	198,000
2026-07-14	1.820	1.820	1.760	1.800	1.800	66,000
2026-07-13	1.780	1.800	1.740	1.790	1.790	294,000
2026-07-10	1.780	1.930	1.720	1.780	1.780	740,000
2026-07-09	1.870	1.890	1.780	1.840	1.840	130,000
2026-07-08	1.790	1.850	1.770	1.830	1.830	142,000
2026-07-07	1.890	1.890	1.740	1.790	1.790	78,000
2026-07-06	1.880	1.960	1.840	1.840	1.840	44,000
2026-07-03	1.890	1.980	1.850	1.850	1.850	148,000
2026-07-02	1.860	1.970	1.850	1.920	1.920	548,000
2026-06-30	1.820	2.000	1.790	1.970	1.970	674,000
2026-06-29	1.780	1.930	1.640	1.890	1.890	196,000
2026-06-26	2.040	2.040	1.800	1.800	1.800	38,000
2026-06-25	1.850	1.990	1.850	1.880	1.880	52,000
2026-06-24	1.940	1.940	1.750	1.790	1.790	248,000
2026-06-23	1.990	2.090	1.850	1.850	1.850	116,000
2026-06-22	1.850	2.080	1.850	1.990	1.990	158,000
2026-06-18	1.800	1.970	1.800	1.950	1.950	88,000
2026-06-17	1.950	1.950	1.880	1.880	1.880	404,000
2026-06-16	1.800	1.880	1.780	1.880	1.880	158,000
2026-06-15	1.800	2.060	1.730	1.800	1.800	686,000
2026-06-12	1.840	1.840	1.680	1.780	1.780	10,000
2026-06-11	1.790	1.790	1.710	1.740	1.740	12,000
2026-06-10	1.920	1.920	1.730	1.790	1.790	46,000
2026-06-09	1.830	1.830	1.730	1.820	1.820	24,000
2026-06-08	1.620	1.880	1.620	1.840	1.840	718,000
2026-06-05	1.850	1.850	1.630	1.740	1.740	32,000
2026-06-04	1.750	1.750	1.670	1.720	1.720	134,000
2026-06-03	1.580	1.800	1.530	1.750	1.750	724,000
2026-06-02	1.440	1.610	1.430	1.600	1.600	256,000
2026-06-01	1.500	1.550	1.430	1.530	1.530	26,000
2026-05-29	1.540	1.550	1.540	1.540	1.540	38,000
2026-05-28	1.300	1.440	1.300	1.430	1.430	24,000
2026-05-27	1.300	1.440	1.300	1.430	1.430	24,000
2026-05-26	1.500	1.550	1.430	1.440	1.440	10,000
2026-05-22	1.530	1.570	1.530	1.560	1.560	100,000
2026-05-21	1.590	1.590	1.570	1.570	1.570	2,000
2026-05-20	1.540	1.550	1.540	1.550	1.550	4,000
2026-05-19	1.540	1.540	1.540	1.540	1.540	0
2026-05-18	1.680	1.680	1.480	1.570	1.570	18,000
2026-05-15	1.650	1.650	1.610	1.610	1.610	2,000
2026-05-14	1.680	1.680	1.510	1.600	1.600	558,000
2026-05-13	1.550	1.650	1.350	1.630	1.630	580,000
2026-05-12	1.210	1.460	1.210	1.430	1.430	302,000
2026-05-11	1.230	1.230	1.230	1.230	1.230	20,000
2026-05-08	1.240	1.280	1.240	1.270	1.270	10,000
2026-05-07	1.230	1.240	1.230	1.240	1.240	64,000
2026-05-06	1.280	1.340	1.240	1.240	1.240	80,000
2026-05-05	1.250	1.300	1.250	1.280	1.280	0
2026-05-04	1.250	1.300	1.250	1.290	1.290	0
2026-04-30	1.250	1.300	1.250	1.300	1.300	12,000
2026-04-29	1.250	1.280	1.250	1.250	1.250	38,000
2026-04-28	1.260	1.290	1.260	1.290	1.290	66,000

← NewerPage 2 of 5 · 246 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.