Hengxin Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 3.950 | 3.980 | 3.940 | 3.940 | 3.940 | 4,000 |
| 2022-02-25 | 3.810 | 3.900 | 3.810 | 3.900 | 3.900 | 54,000 |
| 2022-02-24 | 3.770 | 3.820 | 3.760 | 3.810 | 3.810 | 112,000 |
| 2022-02-23 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2022-02-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-02-21 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2022-02-18 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2022-02-17 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 24,000 |
| 2022-02-16 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2022-02-15 | 3.800 | 3.880 | 3.800 | 3.830 | 3.830 | 54,000 |
| 2022-02-14 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2022-02-11 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2022-02-10 | 3.960 | 3.960 | 3.820 | 3.850 | 3.850 | 68,000 |
| 2022-02-09 | 4.070 | 4.070 | 4.000 | 4.000 | 4.000 | 6,000 |
| 2022-02-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,000 |
| 2022-02-07 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2022-02-04 | 3.780 | 4.150 | 3.710 | 4.140 | 4.140 | 58,000 |
| 2022-01-31 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-01-28 | 3.900 | 4.010 | 3.900 | 4.010 | 4.010 | 76,000 |
| 2022-01-27 | 3.960 | 4.000 | 3.900 | 3.900 | 3.900 | 10,000 |
| 2022-01-26 | 3.880 | 3.970 | 3.880 | 3.960 | 3.960 | 30,000 |
| 2022-01-25 | 3.760 | 3.880 | 3.760 | 3.880 | 3.880 | 98,000 |
| 2022-01-24 | 3.660 | 3.860 | 3.650 | 3.820 | 3.820 | 192,000 |
| 2022-01-21 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2022-01-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-01-19 | 3.520 | 3.650 | 3.370 | 3.650 | 3.650 | 46,000 |
| 2022-01-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-01-17 | 3.510 | 3.670 | 3.500 | 3.660 | 3.660 | 50,000 |
| 2022-01-14 | 3.670 | 3.670 | 3.510 | 3.510 | 3.510 | 6,000 |
| 2022-01-13 | 3.540 | 3.690 | 3.400 | 3.690 | 3.690 | 380,000 |
| 2022-01-12 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 22,000 |
| 2022-01-11 | 3.690 | 3.690 | 3.600 | 3.600 | 3.600 | 570,000 |
| 2022-01-10 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2022-01-07 | 3.860 | 3.860 | 3.680 | 3.690 | 3.690 | 84,000 |
| 2022-01-06 | 4.140 | 4.140 | 3.860 | 3.860 | 3.860 | 52,000 |
| 2022-01-05 | 4.260 | 4.380 | 4.190 | 4.210 | 4.210 | 672,000 |
| 2022-01-04 | 4.080 | 4.260 | 4.070 | 4.250 | 4.250 | 522,000 |
| 2022-01-03 | 4.000 | 4.050 | 3.830 | 4.050 | 4.050 | 148,000 |
| 2021-12-31 | 3.990 | 4.050 | 3.920 | 4.050 | 4.050 | 322,000 |
| 2021-12-30 | 3.830 | 3.990 | 3.830 | 3.990 | 3.990 | 985,000 |
| 2021-12-29 | 3.790 | 3.830 | 3.720 | 3.830 | 3.830 | 42,000 |
| 2021-12-28 | 3.600 | 3.840 | 3.600 | 3.830 | 3.830 | 219,000 |
| 2021-12-24 | 3.690 | 3.850 | 3.690 | 3.840 | 3.840 | 48,000 |
| 2021-12-23 | 3.930 | 3.930 | 3.600 | 3.640 | 3.640 | 1,024,000 |
| 2021-12-22 | 3.580 | 3.740 | 3.550 | 3.710 | 3.710 | 592,500 |
| 2021-12-21 | 3.530 | 3.560 | 3.520 | 3.540 | 3.540 | 18,000 |
| 2021-12-20 | 3.600 | 3.600 | 3.470 | 3.530 | 3.530 | 28,000 |
| 2021-12-17 | 3.560 | 3.620 | 3.530 | 3.530 | 3.530 | 40,000 |
| 2021-12-16 | 3.650 | 3.670 | 3.500 | 3.560 | 3.560 | 390,000 |
| 2021-12-15 | 3.460 | 3.640 | 3.460 | 3.550 | 3.550 | 978,000 |
| 2021-12-14 | 3.440 | 3.510 | 3.370 | 3.470 | 3.470 | 258,000 |
| 2021-12-13 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2021-12-10 | 3.520 | 3.550 | 3.400 | 3.440 | 3.440 | 652,000 |
| 2021-12-09 | 3.510 | 3.590 | 3.510 | 3.530 | 3.530 | 232,000 |
| 2021-12-08 | 3.440 | 3.510 | 3.400 | 3.510 | 3.510 | 192,000 |
| 2021-12-07 | 3.300 | 3.570 | 3.300 | 3.440 | 3.440 | 866,000 |
| 2021-12-06 | 3.600 | 3.620 | 3.320 | 3.320 | 3.320 | 1,546,000 |
| 2021-12-03 | 3.460 | 3.550 | 3.390 | 3.540 | 3.540 | 2,332,000 |
| 2021-12-02 | 3.140 | 3.500 | 3.140 | 3.310 | 3.310 | 3,852,000 |
| 2021-12-01 | 3.170 | 3.280 | 3.150 | 3.150 | 3.150 | 166,000 |
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.