Hengxin Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.220	1.220	1.220	1.220	1.220	6,000
2025-05-07	1.220	1.220	1.220	1.220	1.220	0
2025-05-06	1.200	1.220	1.200	1.220	1.220	84,000
2025-05-02	1.230	1.230	1.230	1.230	1.230	0
2025-04-30	1.230	1.230	1.200	1.230	1.230	84,000
2025-04-29	1.280	1.280	1.210	1.220	1.220	68,000
2025-04-28	1.270	1.270	1.230	1.230	1.230	58,000
2025-04-25	1.290	1.290	1.290	1.290	1.290	20,000
2025-04-24	1.330	1.370	1.330	1.340	1.340	16,000
2025-04-23	1.390	1.390	1.290	1.290	1.290	36,000
2025-04-22	1.350	1.350	1.350	1.350	1.350	0
2025-04-17	1.350	1.350	1.350	1.350	1.350	0
2025-04-16	1.350	1.350	1.350	1.350	1.350	0
2025-04-15	1.370	1.380	1.340	1.360	1.360	138,000
2025-04-14	1.300	1.350	1.300	1.350	1.350	78,000
2025-04-11	1.350	1.360	1.260	1.280	1.280	82,000
2025-04-10	1.260	1.360	1.260	1.340	1.340	6,000
2025-04-09	1.260	1.260	1.260	1.260	1.260	0
2025-04-08	1.250	1.260	1.250	1.250	1.250	156,000
2025-04-07	1.330	1.330	1.250	1.250	1.250	262,000
2025-04-03	1.370	1.380	1.300	1.360	1.360	84,000
2025-04-02	1.280	1.330	1.280	1.330	1.330	18,000
2025-04-01	1.270	1.270	1.230	1.270	1.270	22,000
2025-03-31	1.270	1.270	1.270	1.270	1.270	2,000
2025-03-28	1.280	1.280	1.280	1.280	1.280	0
2025-03-27	1.310	1.320	1.210	1.280	1.280	76,000
2025-03-26	1.260	1.260	1.260	1.260	1.260	0
2025-03-25	1.280	1.280	1.280	1.280	1.280	8,000
2025-03-24	1.440	1.440	1.270	1.290	1.290	62,000
2025-03-21	1.360	1.360	1.360	1.360	1.360	0
2025-03-20	1.360	1.360	1.360	1.360	1.360	0
2025-03-19	1.350	1.360	1.350	1.360	1.360	32,000
2025-03-18	1.400	1.410	1.390	1.390	1.390	106,000
2025-03-17	1.520	1.520	1.400	1.400	1.400	12,000
2025-03-14	1.390	1.390	1.390	1.390	1.390	0
2025-03-13	1.390	1.390	1.390	1.390	1.390	0
2025-03-12	1.460	1.460	1.360	1.400	1.400	606,000
2025-03-11	1.390	1.390	1.390	1.390	1.390	0
2025-03-10	1.300	1.330	1.300	1.330	1.330	4,000
2025-03-07	1.350	1.350	1.350	1.350	1.350	2,000
2025-03-06	1.360	1.410	1.320	1.350	1.350	460,000
2025-03-05	1.440	1.440	1.370	1.370	1.370	120,000
2025-03-04	1.380	1.430	1.320	1.350	1.350	280,000
2025-03-03	1.310	1.380	1.250	1.380	1.380	184,000
2025-02-28	1.290	1.320	1.220	1.320	1.320	224,000
2025-02-27	1.350	1.380	1.300	1.300	1.300	130,000
2025-02-26	1.290	1.320	1.290	1.300	1.300	22,000
2025-02-25	1.450	1.450	1.300	1.300	1.300	112,000
2025-02-24	1.360	1.370	1.330	1.350	1.350	252,000
2025-02-21	1.320	1.340	1.320	1.320	1.320	92,000
2025-02-20	1.400	1.400	1.300	1.350	1.350	210,000
2025-02-19	1.440	1.440	1.310	1.360	1.360	90,000
2025-02-18	1.420	1.420	1.420	1.420	1.420	0
2025-02-17	1.430	1.430	1.420	1.420	1.420	4,000
2025-02-14	1.570	1.570	1.360	1.410	1.410	422,000
2025-02-13	1.270	1.550	1.270	1.440	1.440	2,360,000
2025-02-12	1.280	1.330	1.260	1.300	1.300	176,000
2025-02-11	1.360	1.360	1.250	1.250	1.250	442,000
2025-02-10	1.300	1.350	1.280	1.330	1.330	298,000
2025-02-07	1.350	1.350	1.270	1.300	1.300	386,000

← NewerPage 7 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.