Hengxin Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.700	1.700	1.610	1.700	1.700	70,000
2026-01-22	1.720	1.720	1.710	1.710	1.710	64,000
2026-01-21	1.700	1.700	1.650	1.680	1.680	64,000
2026-01-20	1.650	1.730	1.610	1.700	1.700	106,000
2026-01-19	1.770	1.770	1.590	1.740	1.740	148,000
2026-01-16	1.690	1.750	1.690	1.710	1.710	140,000
2026-01-15	1.750	1.750	1.630	1.690	1.690	6,000
2026-01-14	1.720	1.720	1.650	1.680	1.680	1,754,000
2026-01-13	1.620	1.690	1.590	1.680	1.680	182,000
2026-01-12	1.570	1.740	1.550	1.660	1.660	680,000
2026-01-09	1.600	1.600	1.520	1.550	1.550	198,000
2026-01-08	1.670	1.670	1.520	1.570	1.570	60,000
2026-01-07	1.650	1.650	1.510	1.550	1.550	38,000
2026-01-06	1.650	1.650	1.540	1.540	1.540	98,000
2026-01-05	1.550	1.560	1.460	1.560	1.560	78,000
2026-01-02	1.470	1.640	1.470	1.590	1.590	218,000
2025-12-31	1.510	1.510	1.460	1.460	1.460	10,000
2025-12-30	1.490	1.580	1.400	1.460	1.460	286,000
2025-12-29	1.250	1.410	1.250	1.410	1.410	86,000
2025-12-24	1.250	1.270	1.210	1.260	1.260	315,745
2025-12-23	1.330	1.330	1.260	1.260	1.260	84,000
2025-12-22	1.390	1.390	1.300	1.330	1.330	606,000
2025-12-19	1.360	1.400	1.360	1.360	1.360	160,000
2025-12-18	1.480	1.480	1.400	1.420	1.420	84,000
2025-12-17	1.440	1.440	1.430	1.440	1.440	78,000
2025-12-16	1.420	1.450	1.400	1.440	1.440	118,000
2025-12-15	1.510	1.530	1.460	1.480	1.480	96,000
2025-12-12	1.460	1.520	1.420	1.460	1.460	1,716,000
2025-12-11	1.560	1.560	1.450	1.480	1.480	612,000
2025-12-10	1.710	1.710	1.400	1.520	1.520	1,032,000
2025-12-09	1.600	1.660	1.600	1.610	1.610	58,000
2025-12-08	1.780	1.780	1.630	1.630	1.630	16,000
2025-12-05	1.630	1.790	1.500	1.780	1.780	884,000
2025-12-04	1.360	1.730	1.360	1.700	1.700	330,000
2025-12-03	1.520	1.670	1.300	1.360	1.360	638,000
2025-12-02	1.640	1.640	1.500	1.500	1.500	286,000
2025-12-01	1.690	1.690	1.530	1.590	1.590	54,000
2025-11-28	1.670	1.670	1.630	1.630	1.630	2,000
2025-11-27	1.600	1.650	1.600	1.630	1.630	26,000
2025-11-26	1.720	1.720	1.630	1.630	1.630	16,000
2025-11-25	1.760	1.760	1.580	1.630	1.630	6,000
2025-11-24	1.650	1.720	1.640	1.640	1.640	18,000
2025-11-21	1.600	1.600	1.600	1.600	1.600	22,000
2025-11-20	1.560	1.560	1.560	1.560	1.560	0
2025-11-19	1.640	1.640	1.560	1.560	1.560	68,000
2025-11-18	1.570	1.680	1.510	1.530	1.530	132,000
2025-11-17	1.620	1.620	1.610	1.610	1.610	14,000
2025-11-14	1.660	1.670	1.550	1.620	1.620	770,000
2025-11-13	1.680	1.750	1.640	1.670	1.670	708,000
2025-11-12	1.640	1.790	1.620	1.620	1.620	22,000
2025-11-11	1.620	1.790	1.610	1.610	1.610	34,000
2025-11-10	1.690	1.690	1.540	1.600	1.600	40,000
2025-11-07	1.780	1.780	1.620	1.680	1.680	8,000
2025-11-06	1.700	1.700	1.700	1.700	1.700	0
2025-11-05	1.660	1.720	1.660	1.700	1.700	86,000
2025-11-04	1.660	1.660	1.660	1.660	1.660	16,000
2025-11-03	1.650	1.670	1.580	1.670	1.670	92,000
2025-10-31	1.700	1.700	1.690	1.690	1.690	4,000
2025-10-30	1.680	1.700	1.660	1.700	1.700	72,000
2025-10-28	1.710	1.710	1.710	1.710	1.710	10,000

← NewerPage 4 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.