Hengxin Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.300	1.340	1.280	1.310	1.310	286,000
2026-04-24	1.450	1.450	1.320	1.320	1.320	142,000
2026-04-23	1.300	1.420	1.300	1.370	1.370	256,000
2026-04-22	1.320	1.400	1.320	1.350	1.350	28,000
2026-04-21	1.300	1.360	1.300	1.340	1.340	34,000
2026-04-20	1.340	1.400	1.250	1.300	1.300	114,000
2026-04-17	1.300	1.380	1.300	1.340	1.340	104,000
2026-04-16	1.300	1.300	1.300	1.300	1.300	2,000
2026-04-15	1.320	1.320	1.250	1.280	1.280	88,000
2026-04-14	1.330	1.330	1.240	1.260	1.260	24,000
2026-04-13	1.320	1.320	1.320	1.320	1.320	0
2026-04-10	1.320	1.320	1.320	1.320	1.320	8,000
2026-04-09	1.320	1.320	1.290	1.290	1.290	12,000
2026-04-08	1.270	1.270	1.270	1.270	1.270	0
2026-04-02	1.260	1.270	1.240	1.270	1.270	190,000
2026-04-01	1.310	1.310	1.310	1.310	1.310	0
2026-03-31	1.330	1.330	1.310	1.310	1.310	40,000
2026-03-30	1.300	1.300	1.300	1.300	1.300	0
2026-03-27	1.250	1.300	1.250	1.300	1.300	20,000
2026-03-26	1.320	1.320	1.320	1.320	1.320	0
2026-03-25	1.240	1.320	1.220	1.320	1.320	204,000
2026-03-24	1.430	1.430	1.260	1.260	1.260	256,000
2026-03-23	1.410	1.410	1.410	1.410	1.410	0
2026-03-20	1.410	1.410	1.410	1.410	1.410	0
2026-03-19	1.410	1.410	1.410	1.410	1.410	0
2026-03-18	1.450	1.450	1.410	1.410	1.410	68,000
2026-03-17	1.460	1.480	1.460	1.480	1.480	16,000
2026-03-16	1.430	1.490	1.430	1.490	1.490	46,000
2026-03-13	1.490	1.490	1.490	1.490	1.490	0
2026-03-12	1.490	1.490	1.490	1.490	1.490	0
2026-03-11	1.490	1.490	1.490	1.490	1.490	16,000
2026-03-10	1.510	1.510	1.450	1.490	1.490	282,000
2026-03-09	1.500	1.580	1.500	1.580	1.580	26,000
2026-03-06	1.600	1.600	1.600	1.600	1.600	0
2026-03-05	1.550	1.600	1.550	1.600	1.600	10,000
2026-03-04	1.490	1.680	1.490	1.610	1.610	232,000
2026-03-03	1.580	1.580	1.500	1.500	1.500	204,000
2026-03-02	1.500	1.540	1.490	1.540	1.540	90,000
2026-02-27	1.520	1.590	1.520	1.570	1.570	140,000
2026-02-26	1.500	1.580	1.500	1.520	1.520	38,000
2026-02-25	1.530	1.530	1.530	1.530	1.530	0
2026-02-24	1.530	1.560	1.530	1.530	1.530	80,000
2026-02-23	1.510	1.570	1.510	1.530	1.530	48,000
2026-02-20	1.500	1.500	1.500	1.500	1.500	2,000
2026-02-16	1.500	1.580	1.500	1.560	1.560	56,000
2026-02-13	1.450	1.450	1.450	1.450	1.450	10,000
2026-02-12	1.480	1.480	1.420	1.450	1.450	250,000
2026-02-11	1.460	1.500	1.450	1.500	1.500	106,000
2026-02-10	1.600	1.600	1.380	1.460	1.460	686,000
2026-02-09	1.510	1.510	1.510	1.510	1.510	10,000
2026-02-06	1.510	1.570	1.490	1.510	1.510	191,400
2026-02-05	1.500	1.580	1.500	1.570	1.570	6,000
2026-02-04	1.500	1.520	1.500	1.520	1.520	32,000
2026-02-03	1.500	1.500	1.500	1.500	1.500	30,000
2026-02-02	1.540	1.540	1.430	1.510	1.510	218,000
2026-01-30	1.540	1.580	1.540	1.580	1.580	20,000
2026-01-29	1.560	1.560	1.480	1.540	1.540	2,522,000
2026-01-28	1.620	1.620	1.550	1.560	1.560	22,000
2026-01-27	1.630	1.650	1.600	1.640	1.640	54,000
2026-01-26	1.630	1.650	1.600	1.650	1.650	54,000

← NewerPage 3 of 21 · 1,229 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.