Hengxin Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.740	1.740	1.705	1.705	1.705	2,000
2026-10-16	1.740	1.740	1.730	1.730	1.730	2,000
2026-10-15	1.625	1.830	1.625	1.705	1.705	8,000
2026-10-14	1.580	1.580	1.580	1.580	1.580	0
2026-10-13	1.525	1.600	1.505	1.590	1.590	16,000
2026-10-12	1.525	1.525	1.525	1.525	1.525	2,000
2026-10-09	1.460	1.600	1.410	1.410	1.410	42,000
2026-10-08	1.430	1.480	1.430	1.435	1.435	8,000
2026-10-07	1.345	1.490	1.345	1.425	1.425	28,000
2026-10-06	1.360	1.360	1.320	1.320	1.320	16,000
2026-10-05	1.520	1.520	1.360	1.390	1.390	24,000
2026-10-02	1.570	1.570	1.570	1.570	1.570	0
2026-09-30	1.570	1.570	1.570	1.570	1.570	0
2026-09-29	1.620	1.620	1.510	1.570	1.570	18,000
2026-09-28	1.600	1.600	1.595	1.595	1.595	2,000
2026-09-25	1.630	1.630	1.600	1.600	1.600	2,000
2026-09-24	1.630	1.630	1.600	1.600	1.600	2,000
2026-09-23	1.600	1.600	1.600	1.600	1.600	2,000
2026-09-22	1.530	1.560	1.490	1.560	1.560	34,000
2026-09-21	1.610	1.640	1.520	1.530	1.530	88,000
2026-09-18	1.690	1.700	1.590	1.630	1.630	120,000
2026-09-17	1.730	1.835	1.600	1.690	1.690	64,000
2026-09-16	1.740	1.740	1.740	1.740	1.740	2,000
2026-09-15	1.700	1.700	1.700	1.700	1.700	0
2026-09-14	1.700	1.700	1.700	1.700	1.700	0
2026-09-11	1.870	1.870	1.690	1.700	1.700	42,000
2026-09-10	1.850	1.850	1.650	1.780	1.780	34,000
2026-09-09	1.800	1.820	1.800	1.810	1.810	10,000
2026-09-08	1.750	1.790	1.750	1.780	1.780	10,000
2026-09-07	1.650	1.790	1.605	1.770	1.770	164,000
2026-09-04	1.710	1.710	1.710	1.710	1.710	0
2026-09-03	1.690	1.710	1.690	1.710	1.710	14,000
2026-09-02	1.690	1.690	1.690	1.690	1.690	0
2026-09-01	1.690	1.690	1.690	1.690	1.690	0
2026-08-31	1.690	1.690	1.690	1.690	1.690	0
2026-08-28	1.680	1.700	1.680	1.690	1.690	10,000
2026-08-27	1.680	1.755	1.670	1.680	1.680	662,000
2026-08-26	1.665	1.800	1.660	1.660	1.660	146,000
2026-08-25	1.680	1.680	1.650	1.670	1.670	6,000
2026-08-24	1.700	1.700	1.660	1.680	1.680	22,000
2026-08-21	1.735	1.760	1.700	1.700	1.700	34,000
2026-08-20	1.740	1.760	1.725	1.735	1.735	24,000
2026-08-19	1.740	1.815	1.740	1.760	1.760	51,000
2026-08-18	1.790	1.790	1.730	1.750	1.750	12,000
2026-08-17	2.080	2.080	1.740	1.750	1.750	36,000
2026-08-14	1.800	1.840	1.790	1.820	1.820	51,000
2026-08-13	1.840	1.840	1.780	1.790	1.790	6,000
2026-08-12	1.900	1.900	1.770	1.770	1.770	24,000
2026-08-11	1.810	1.860	1.810	1.840	1.840	6,000
2026-08-10	1.860	1.880	1.740	1.810	1.810	62,000
2026-08-07	1.860	1.880	1.740	1.850	1.850	62,000
2026-08-06	1.900	1.900	1.830	1.830	1.830	6,000
2026-08-05	1.850	1.920	1.810	1.880	1.880	1,168,000
2026-08-04	1.770	1.860	1.750	1.750	1.750	12,000
2026-08-03	1.730	1.760	1.730	1.760	1.760	12,000
2026-07-31	1.770	1.790	1.720	1.750	1.750	10,000
2026-07-30	1.780	1.800	1.710	1.780	1.780	74,000
2026-07-29	1.780	1.800	1.710	1.800	1.800	74,000
2026-07-28	1.870	1.870	1.740	1.750	1.750	56,000
2026-07-27	1.780	1.880	1.780	1.820	1.820	48,000

Page 1 of 21 · 1,231 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.