Hengxin Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.420 | 1.420 | 1.270 | 1.360 | 1.360 | 72,000 |
| 2024-11-05 | 1.300 | 1.300 | 1.240 | 1.290 | 1.290 | 38,000 |
| 2024-11-04 | 1.350 | 1.430 | 1.240 | 1.240 | 1.240 | 372,000 |
| 2024-11-01 | 1.370 | 1.600 | 1.300 | 1.340 | 1.340 | 1,590,000 |
| 2024-10-31 | 1.410 | 1.550 | 1.330 | 1.540 | 1.540 | 408,000 |
| 2024-10-30 | 1.550 | 1.580 | 1.340 | 1.410 | 1.410 | 562,000 |
| 2024-10-29 | 1.470 | 1.580 | 1.340 | 1.470 | 1.470 | 904,000 |
| 2024-10-28 | 1.430 | 1.500 | 1.360 | 1.420 | 1.420 | 764,000 |
| 2024-10-25 | 1.360 | 1.450 | 1.260 | 1.370 | 1.370 | 254,000 |
| 2024-10-24 | 1.360 | 1.360 | 1.230 | 1.280 | 1.280 | 166,000 |
| 2024-10-23 | 1.210 | 1.320 | 1.200 | 1.310 | 1.310 | 798,000 |
| 2024-10-22 | 1.150 | 1.180 | 1.150 | 1.150 | 1.150 | 220,000 |
| 2024-10-21 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 102,000 |
| 2024-10-18 | 1.130 | 1.150 | 1.110 | 1.150 | 1.150 | 64,000 |
| 2024-10-17 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-10-16 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 10,000 |
| 2024-10-15 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 514,000 |
| 2024-10-14 | 1.120 | 1.150 | 1.100 | 1.110 | 1.110 | 198,000 |
| 2024-10-10 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 172,000 |
| 2024-10-09 | 1.210 | 1.210 | 1.100 | 1.100 | 1.100 | 684,000 |
| 2024-10-08 | 1.200 | 1.200 | 1.040 | 1.100 | 1.100 | 636,000 |
| 2024-10-07 | 1.230 | 1.230 | 1.070 | 1.130 | 1.130 | 4,352,000 |
| 2024-10-04 | 1.080 | 1.250 | 1.000 | 1.090 | 1.090 | 2,388,000 |
| 2024-10-03 | 0.990 | 1.030 | 0.960 | 1.020 | 1.020 | 196,000 |
| 2024-10-02 | 0.960 | 1.080 | 0.960 | 1.020 | 1.020 | 238,000 |
| 2024-09-30 | 1.060 | 1.100 | 1.000 | 1.000 | 1.000 | 502,000 |
| 2024-09-27 | 1.030 | 1.050 | 1.010 | 1.010 | 1.010 | 56,000 |
| 2024-09-26 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 44,000 |
| 2024-09-25 | 1.020 | 1.050 | 0.970 | 0.970 | 0.970 | 176,000 |
| 2024-09-24 | 1.000 | 1.060 | 0.980 | 1.000 | 1.000 | 150,000 |
| 2024-09-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-20 | 1.060 | 1.060 | 0.930 | 0.960 | 0.960 | 72,000 |
| 2024-09-19 | 1.070 | 1.070 | 0.950 | 0.980 | 0.980 | 152,000 |
| 2024-09-17 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2024-09-16 | 0.920 | 0.930 | 0.920 | 0.920 | 0.920 | 34,000 |
| 2024-09-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-09-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-09-11 | 0.920 | 0.970 | 0.900 | 0.940 | 0.940 | 194,000 |
| 2024-09-10 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 60,000 |
| 2024-09-09 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-09-05 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-09-04 | 0.910 | 0.980 | 0.910 | 0.980 | 0.980 | 34,000 |
| 2024-09-03 | 0.970 | 0.970 | 0.860 | 0.910 | 0.910 | 146,000 |
| 2024-09-02 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-08-30 | 1.010 | 1.050 | 0.960 | 0.960 | 0.960 | 934,000 |
| 2024-08-29 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-08-28 | 0.940 | 0.990 | 0.930 | 0.980 | 0.980 | 112,000 |
| 2024-08-27 | 0.970 | 1.010 | 0.900 | 0.970 | 0.970 | 360,000 |
| 2024-08-26 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 52,000 |
| 2024-08-23 | 0.990 | 1.010 | 0.970 | 1.010 | 1.010 | 26,000 |
| 2024-08-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-08-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-08-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 10,000 |
| 2024-08-19 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 50,000 |
| 2024-08-16 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 66,000 |
| 2024-08-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-08-14 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-08-13 | 1.020 | 1.050 | 1.020 | 1.020 | 1.020 | 132,000 |
| 2024-08-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-08-09 | 1.030 | 1.030 | 0.950 | 1.000 | 1.000 | 20,000 |
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.