Hengxin Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 3.180 | 3.180 | 3.090 | 3.180 | 3.180 | 162,000 |
| 2021-11-29 | 3.020 | 3.300 | 3.010 | 3.300 | 3.300 | 1,024,000 |
| 2021-11-26 | 2.940 | 3.120 | 2.940 | 3.120 | 3.120 | 54,000 |
| 2021-11-25 | 2.900 | 3.010 | 2.900 | 3.010 | 3.010 | 132,000 |
| 2021-11-24 | 2.990 | 2.990 | 2.790 | 2.860 | 2.860 | 1,056,000 |
| 2021-11-23 | 3.220 | 3.490 | 2.800 | 2.900 | 2.900 | 2,464,000 |
| 2021-11-22 | 3.550 | 3.550 | 3.140 | 3.150 | 3.150 | 664,000 |
| 2021-11-19 | 3.490 | 3.620 | 3.280 | 3.440 | 3.440 | 2,420,000 |
| 2021-11-18 | 3.370 | 3.490 | 3.260 | 3.490 | 3.490 | 340,000 |
| 2021-11-17 | 3.340 | 3.370 | 3.340 | 3.370 | 3.370 | 6,000 |
| 2021-11-16 | 3.580 | 3.600 | 3.260 | 3.400 | 3.400 | 392,000 |
| 2021-11-15 | 3.530 | 3.550 | 3.330 | 3.490 | 3.490 | 156,000 |
| 2021-11-12 | 3.360 | 3.540 | 3.360 | 3.440 | 3.440 | 70,000 |
| 2021-11-11 | 3.310 | 3.480 | 3.300 | 3.480 | 3.480 | 256,000 |
| 2021-11-10 | 3.330 | 3.330 | 3.230 | 3.330 | 3.330 | 544,000 |
| 2021-11-09 | 3.060 | 3.350 | 3.060 | 3.300 | 3.300 | 3,866,000 |
| 2021-11-08 | 3.330 | 3.600 | 3.000 | 3.060 | 3.060 | 1,384,000 |
| 2021-11-05 | 3.460 | 3.600 | 3.280 | 3.330 | 3.330 | 272,000 |
| 2021-11-04 | 3.340 | 3.750 | 3.340 | 3.460 | 3.460 | 1,552,000 |
| 2021-11-03 | 3.580 | 3.610 | 3.280 | 3.280 | 3.280 | 436,000 |
| 2021-11-02 | 3.700 | 3.700 | 3.570 | 3.580 | 3.580 | 232,300 |
| 2021-11-01 | 3.440 | 3.700 | 3.410 | 3.690 | 3.690 | 2,672,000 |
| 2021-10-29 | 3.250 | 3.480 | 3.180 | 3.460 | 3.460 | 2,178,000 |
| 2021-10-28 | 3.160 | 3.250 | 3.130 | 3.230 | 3.230 | 2,602,000 |
| 2021-10-27 | 3.160 | 3.170 | 3.050 | 3.170 | 3.170 | 1,880,000 |
| 2021-10-26 | 3.180 | 3.180 | 3.050 | 3.170 | 3.170 | 852,000 |
| 2021-10-25 | 3.160 | 3.190 | 3.040 | 3.180 | 3.180 | 4,140,000 |
| 2021-10-22 | 3.150 | 3.150 | 3.000 | 3.140 | 3.140 | 934,000 |
| 2021-10-21 | 3.140 | 3.160 | 3.010 | 3.140 | 3.140 | 1,278,000 |
| 2021-10-20 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 6,000 |
| 2021-10-19 | 3.070 | 3.160 | 3.020 | 3.140 | 3.140 | 684,000 |
| 2021-10-18 | 3.040 | 3.070 | 3.010 | 3.070 | 3.070 | 178,000 |
← NewerPage 21 of 21 · 1,232 trading days
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.