Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10.210	10.230	10.080	10.130	9.850	5,870,938
2026-04-22	10.180	10.240	10.150	10.220	9.938	4,870,810
2026-04-21	10.280	10.290	10.150	10.220	9.938	6,380,763
2026-04-20	10.350	10.370	10.270	10.300	10.016	8,772,725
2026-04-17	10.410	10.440	10.310	10.350	10.064	9,068,111
2026-04-16	10.490	10.550	10.300	10.500	10.210	12,483,489
2026-04-15	11.120	11.120	10.440	10.480	10.191	25,403,641
2026-04-14	11.200	11.510	11.070	11.290	10.978	9,562,070
2026-04-13	11.120	11.230	11.080	11.110	10.803	4,637,602
2026-04-10	11.080	11.380	11.060	11.180	10.871	9,567,593
2026-04-09	11.120	11.240	11.000	11.010	10.706	11,048,133
2026-04-08	11.140	11.250	11.100	11.170	10.862	7,087,608
2026-04-07	10.840	11.020	10.840	10.950	10.648	3,918,000
2026-04-03	11.040	11.090	10.820	10.830	10.531	4,375,488
2026-04-02	11.200	11.220	11.000	11.040	10.735	4,597,485
2026-04-01	11.160	11.220	10.990	11.210	10.901	6,219,626
2026-03-31	10.940	11.110	10.880	10.940	10.638	5,527,500
2026-03-30	10.820	10.970	10.780	10.940	10.638	4,828,100
2026-03-27	10.790	11.020	10.790	10.950	10.648	4,070,881
2026-03-26	11.030	11.160	10.850	10.900	10.599	4,344,796
2026-03-25	10.950	11.060	10.920	11.030	10.726	4,783,211
2026-03-24	10.940	11.090	10.700	10.900	10.599	6,471,219
2026-03-23	11.110	11.180	10.670	10.790	10.492	8,402,615
2026-03-20	11.640	11.670	11.260	11.280	10.969	6,695,697
2026-03-19	11.750	11.810	11.520	11.590	11.270	5,034,750
2026-03-18	11.860	11.900	11.700	11.880	11.552	4,048,488
2026-03-17	11.900	12.020	11.800	11.820	11.494	5,300,869
2026-03-16	11.850	11.910	11.740	11.810	11.484	3,916,401
2026-03-13	11.960	12.010	11.830	11.860	11.533	3,981,369
2026-03-12	12.020	12.070	11.900	11.940	11.610	4,454,175
2026-03-11	11.980	12.110	11.950	12.060	11.727	5,629,700
2026-03-10	11.730	12.010	11.730	11.980	11.649	6,067,888
2026-03-09	11.740	11.740	11.550	11.650	11.328	7,099,495
2026-03-06	11.670	11.880	11.610	11.850	11.523	4,224,960
2026-03-05	11.650	11.830	11.600	11.710	11.387	7,099,152
2026-03-04	11.700	11.770	11.370	11.460	11.144	9,555,042
2026-03-03	12.370	12.400	11.770	11.780	11.455	10,689,795
2026-03-02	12.460	12.520	12.310	12.330	11.990	7,874,700
2026-02-27	12.520	12.620	12.490	12.610	12.262	6,448,567
2026-02-26	12.590	12.610	12.500	12.550	12.204	5,839,697
2026-02-25	12.600	12.630	12.530	12.550	12.204	7,845,200
2026-02-24	12.480	12.650	12.370	12.560	12.213	10,823,273
2026-02-13	12.280	12.450	12.240	12.340	11.999	8,830,552
2026-02-12	12.260	12.320	12.180	12.250	11.912	4,098,902
2026-02-11	12.270	12.330	12.220	12.250	11.912	3,959,391
2026-02-10	12.240	12.310	12.200	12.260	11.922	4,375,580
2026-02-09	12.240	12.280	12.190	12.260	11.922	5,234,164
2026-02-06	12.070	12.240	12.000	12.120	11.786	5,029,705
2026-02-05	12.240	12.320	12.120	12.120	11.786	6,749,952
2026-02-04	12.130	12.310	12.080	12.280	11.941	7,795,334
2026-02-03	12.110	12.230	12.070	12.140	11.805	7,263,598
2026-02-02	12.060	12.350	11.980	11.990	11.659	10,166,566
2026-01-30	12.110	12.220	11.880	12.100	11.766	8,944,102
2026-01-29	12.300	12.390	12.110	12.150	11.815	9,218,007
2026-01-28	12.560	12.580	12.300	12.340	11.999	8,481,200
2026-01-27	12.630	12.640	12.300	12.550	12.204	9,307,295
2026-01-26	13.000	13.000	12.530	12.640	12.291	11,710,741
2026-01-23	12.790	13.000	12.730	12.940	12.583	11,515,147
2026-01-22	12.670	12.760	12.660	12.750	12.398	8,097,396
2026-01-21	12.520	12.690	12.510	12.670	12.320	7,636,014

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.2520 CNY
2025-07-07	0.3130 CNY
2024-07-04	0.3200 CNY
2022-07-27	0.3000 CNY
2021-07-02	0.1500 CNY
2019-07-01	0.3150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.