Hengxin Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.710	1.710	1.710	1.710	1.710	10,000
2025-10-27	1.740	1.800	1.650	1.710	1.710	206,000
2025-10-24	1.730	1.780	1.640	1.730	1.730	160,000
2025-10-23	1.720	1.820	1.700	1.700	1.700	112,000
2025-10-22	1.880	1.880	1.700	1.700	1.700	58,000
2025-10-21	1.750	1.880	1.750	1.750	1.750	16,000
2025-10-20	1.740	1.740	1.670	1.710	1.710	82,000
2025-10-17	1.850	1.850	1.660	1.670	1.670	152,000
2025-10-16	1.810	1.810	1.810	1.810	1.810	48,000
2025-10-15	1.900	1.900	1.740	1.840	1.840	48,000
2025-10-14	1.890	1.890	1.650	1.770	1.770	252,000
2025-10-13	1.700	1.840	1.700	1.720	1.720	54,000
2025-10-10	1.980	1.980	1.830	1.840	1.840	56,000
2025-10-09	1.760	1.880	1.740	1.760	1.760	198,000
2025-10-08	1.850	1.990	1.810	1.890	1.890	442,000
2025-10-06	1.810	1.840	1.750	1.830	1.830	458,000
2025-10-03	1.640	1.810	1.640	1.700	1.700	70,000
2025-10-02	1.790	1.790	1.640	1.640	1.640	28,000
2025-09-30	1.720	1.720	1.720	1.720	1.720	0
2025-09-29	1.680	1.780	1.680	1.730	1.730	78,000
2025-09-26	1.620	1.680	1.620	1.630	1.630	106,000
2025-09-25	1.880	1.880	1.670	1.700	1.700	138,000
2025-09-24	1.700	1.700	1.700	1.700	1.700	24,000
2025-09-23	1.750	1.750	1.740	1.740	1.740	10,000
2025-09-22	1.750	1.760	1.750	1.750	1.750	58,000
2025-09-19	1.700	1.790	1.690	1.720	1.720	64,000
2025-09-18	1.870	1.870	1.700	1.750	1.750	116,000
2025-09-17	1.820	1.820	1.700	1.740	1.740	124,000
2025-09-16	1.930	1.930	1.680	1.700	1.700	228,000
2025-09-15	2.000	2.000	1.680	1.850	1.850	890,000
2025-09-12	2.070	2.070	1.790	1.810	1.810	516,000
2025-09-11	1.820	2.180	1.760	1.940	1.940	722,000
2025-09-10	1.870	1.880	1.740	1.810	1.810	230,000
2025-09-09	1.690	1.900	1.690	1.810	1.810	978,000
2025-09-08	1.780	1.840	1.660	1.700	1.700	46,000
2025-09-05	1.800	1.800	1.680	1.680	1.680	69,000
2025-09-04	1.650	1.750	1.620	1.750	1.750	142,000
2025-09-03	1.670	1.760	1.610	1.670	1.670	374,000
2025-09-02	1.890	1.890	1.690	1.690	1.690	342,000
2025-09-01	1.880	1.880	1.680	1.730	1.730	128,000
2025-08-29	1.700	1.950	1.650	1.720	1.720	684,000
2025-08-28	1.950	1.950	1.690	1.700	1.700	378,000
2025-08-27	2.140	2.140	1.620	1.870	1.870	3,138,000
2025-08-26	2.140	2.140	1.890	2.000	2.000	670,000
2025-08-25	2.480	2.480	2.000	2.090	2.090	2,002,000
2025-08-22	2.250	2.600	2.030	2.350	2.350	3,090,000
2025-08-21	2.170	2.290	1.860	2.190	2.190	1,822,000
2025-08-20	1.800	2.300	1.680	2.180	2.180	2,226,000
2025-08-19	1.500	1.800	1.500	1.790	1.790	1,857,000
2025-08-18	1.230	1.500	1.230	1.480	1.480	2,236,000
2025-08-15	1.320	1.530	1.190	1.190	1.190	2,052,000
2025-08-14	1.320	1.350	1.260	1.330	1.330	602,000
2025-08-13	1.250	1.310	1.250	1.300	1.300	40,000
2025-08-12	1.320	1.320	1.320	1.320	1.320	18,000
2025-08-11	1.340	1.340	1.300	1.320	1.320	84,000
2025-08-08	1.260	1.260	1.260	1.260	1.260	6,000
2025-08-07	1.210	1.270	1.200	1.270	1.270	120,000
2025-08-06	1.270	1.270	1.190	1.250	1.250	42,000
2025-08-05	1.250	1.250	1.150	1.230	1.230	292,000
2025-08-04	1.170	1.240	1.170	1.230	1.230	232,000

← NewerPage 5 of 21 · 1,232 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.