Hengxin Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.380 | 1.380 | 1.220 | 1.290 | 1.290 | 366,000 |
| 2025-02-05 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 252,000 |
| 2025-02-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-02-03 | 1.270 | 1.320 | 1.240 | 1.290 | 1.290 | 56,000 |
| 2025-01-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-01-27 | 1.350 | 1.350 | 1.250 | 1.290 | 1.290 | 28,000 |
| 2025-01-24 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 90,000 |
| 2025-01-23 | 1.330 | 1.330 | 1.200 | 1.330 | 1.330 | 126,000 |
| 2025-01-22 | 1.360 | 1.360 | 1.240 | 1.290 | 1.290 | 108,000 |
| 2025-01-21 | 1.380 | 1.380 | 1.230 | 1.320 | 1.320 | 60,000 |
| 2025-01-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-01-17 | 1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 34,000 |
| 2025-01-16 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 14,000 |
| 2025-01-15 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 14,000 |
| 2025-01-14 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 12,000 |
| 2025-01-13 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 22,000 |
| 2025-01-10 | 1.280 | 1.280 | 1.250 | 1.280 | 1.280 | 88,000 |
| 2025-01-09 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-01-08 | 1.250 | 1.250 | 1.240 | 1.250 | 1.250 | 174,000 |
| 2025-01-07 | 1.200 | 1.280 | 1.160 | 1.220 | 1.220 | 108,000 |
| 2025-01-06 | 1.180 | 1.270 | 1.180 | 1.230 | 1.230 | 86,000 |
| 2025-01-03 | 1.290 | 1.290 | 1.130 | 1.180 | 1.180 | 118,000 |
| 2025-01-02 | 1.230 | 1.260 | 1.130 | 1.180 | 1.180 | 104,000 |
| 2024-12-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-12-30 | 1.220 | 1.250 | 1.160 | 1.250 | 1.250 | 152,000 |
| 2024-12-27 | 1.180 | 1.190 | 1.180 | 1.180 | 1.180 | 14,000 |
| 2024-12-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-12-23 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 150,000 |
| 2024-12-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-12-19 | 1.190 | 1.190 | 1.110 | 1.170 | 1.170 | 72,000 |
| 2024-12-18 | 1.150 | 1.180 | 1.110 | 1.170 | 1.170 | 54,000 |
| 2024-12-17 | 1.180 | 1.180 | 1.050 | 1.140 | 1.140 | 38,000 |
| 2024-12-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-12-13 | 1.140 | 1.170 | 1.080 | 1.140 | 1.140 | 164,000 |
| 2024-12-12 | 1.170 | 1.170 | 1.060 | 1.100 | 1.100 | 66,000 |
| 2024-12-11 | 1.060 | 1.080 | 1.040 | 1.080 | 1.080 | 40,000 |
| 2024-12-10 | 1.080 | 1.090 | 1.040 | 1.070 | 1.070 | 518,000 |
| 2024-12-09 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 168,000 |
| 2024-12-06 | 1.090 | 1.090 | 1.010 | 1.040 | 1.040 | 204,000 |
| 2024-12-05 | 1.100 | 1.100 | 1.010 | 1.050 | 1.050 | 128,000 |
| 2024-12-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-12-03 | 1.060 | 1.140 | 1.010 | 1.090 | 1.090 | 102,000 |
| 2024-12-02 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 138,000 |
| 2024-11-29 | 1.090 | 1.090 | 1.020 | 1.070 | 1.070 | 394,000 |
| 2024-11-28 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 246,000 |
| 2024-11-27 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 334,000 |
| 2024-11-26 | 0.990 | 1.060 | 0.990 | 1.060 | 1.060 | 48,000 |
| 2024-11-25 | 1.000 | 1.000 | 0.950 | 0.990 | 0.990 | 118,000 |
| 2024-11-22 | 1.020 | 1.040 | 1.000 | 1.000 | 1.000 | 102,000 |
| 2024-11-21 | 1.130 | 1.130 | 1.020 | 1.030 | 1.030 | 398,000 |
| 2024-11-20 | 1.060 | 1.070 | 1.010 | 1.030 | 1.030 | 98,000 |
| 2024-11-19 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 22,000 |
| 2024-11-18 | 1.080 | 1.150 | 1.020 | 1.020 | 1.020 | 270,000 |
| 2024-11-15 | 1.090 | 1.090 | 1.030 | 1.040 | 1.040 | 318,000 |
| 2024-11-14 | 1.070 | 1.150 | 1.020 | 1.050 | 1.050 | 1,146,000 |
| 2024-11-13 | 1.070 | 1.070 | 1.020 | 1.050 | 1.050 | 124,000 |
| 2024-11-12 | 1.060 | 1.150 | 1.020 | 1.050 | 1.050 | 900,000 |
| 2024-11-11 | 1.170 | 1.170 | 0.950 | 1.020 | 1.020 | 12,182,000 |
| 2024-11-08 | 1.340 | 1.340 | 1.280 | 1.280 | 1.280 | 82,000 |
| 2024-11-07 | 1.440 | 1.440 | 1.270 | 1.280 | 1.280 | 1,248,000 |
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.