Guangdong Hongtu Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.160	12.250	11.980	12.010	11.390	8,300,252
2025-04-24	12.420	12.450	12.100	12.130	11.504	15,569,900
2025-04-23	11.740	12.580	11.690	12.440	11.798	28,086,228
2025-04-22	11.500	11.780	11.400	11.580	10.982	7,978,525
2025-04-21	11.280	11.550	11.100	11.510	10.916	6,934,330
2025-04-18	11.180	11.280	11.080	11.240	10.660	5,189,523
2025-04-17	11.180	11.360	11.160	11.200	10.622	6,118,231
2025-04-16	11.480	11.480	11.050	11.230	10.650	9,702,800
2025-04-15	11.550	11.640	11.390	11.500	10.906	7,981,288
2025-04-14	11.520	11.650	11.400	11.530	10.935	11,651,655
2025-04-11	11.000	11.520	10.960	11.250	10.669	12,316,544
2025-04-10	11.100	11.390	11.050	11.100	10.527	16,106,065
2025-04-09	10.500	10.840	9.830	10.760	10.204	21,375,482
2025-04-08	11.500	11.740	10.670	10.780	10.223	27,448,585
2025-04-07	11.950	12.380	11.860	11.860	11.248	11,249,600
2025-04-03	13.200	13.470	13.110	13.180	12.499	15,348,722
2025-04-02	12.900	14.120	12.830	13.400	12.708	26,230,771
2025-04-01	13.000	13.110	12.870	12.870	12.205	7,176,821
2025-03-31	13.260	13.340	12.770	13.000	12.329	10,972,100
2025-03-28	13.470	13.630	13.310	13.310	12.623	6,843,100
2025-03-27	13.590	13.660	13.310	13.470	12.774	7,113,600
2025-03-26	13.390	13.730	13.380	13.640	12.936	6,779,581
2025-03-25	13.680	13.770	13.350	13.480	12.784	8,633,183
2025-03-24	13.910	13.980	13.300	13.650	12.945	13,865,946
2025-03-21	14.240	14.300	13.870	13.880	13.163	15,494,132
2025-03-20	14.200	14.590	14.090	14.390	13.647	19,545,061
2025-03-19	14.250	14.380	13.960	14.270	13.533	15,994,400
2025-03-18	14.470	14.510	14.140	14.260	13.524	14,845,601
2025-03-17	14.660	14.700	14.210	14.370	13.628	17,594,927
2025-03-14	14.500	14.640	14.210	14.580	13.827	22,544,750
2025-03-13	14.930	15.100	14.150	14.360	13.618	31,395,620
2025-03-12	15.450	15.730	14.850	14.910	14.140	44,437,091
2025-03-11	14.800	15.970	14.700	15.320	14.529	53,920,594
2025-03-10	14.600	15.690	14.560	15.060	14.282	54,125,946
2025-03-07	13.810	14.680	13.770	14.300	13.562	59,407,563
2025-03-06	12.970	14.180	12.970	14.180	13.448	26,485,570
2025-03-05	12.830	13.050	12.770	12.890	12.224	8,237,229
2025-03-04	12.570	12.890	12.500	12.820	12.158	7,903,650
2025-03-03	12.480	12.870	12.400	12.620	11.968	9,150,141
2025-02-28	12.900	12.970	12.440	12.490	11.845	12,031,803
2025-02-27	12.820	13.130	12.790	12.950	12.281	15,929,958
2025-02-26	12.460	13.130	12.400	12.900	12.234	23,857,640
2025-02-25	12.020	12.470	11.970	12.440	11.798	14,778,495
2025-02-24	12.100	12.260	11.980	12.100	11.475	7,711,595
2025-02-21	12.120	12.230	12.080	12.150	11.523	7,451,933
2025-02-20	12.140	12.200	12.010	12.120	11.494	6,517,200
2025-02-19	11.860	12.170	11.840	12.170	11.542	7,876,979
2025-02-18	11.970	12.100	11.820	11.860	11.248	5,931,020
2025-02-17	12.040	12.150	11.880	11.970	11.352	7,042,500
2025-02-14	11.940	12.120	11.940	12.040	11.418	5,285,748
2025-02-13	12.140	12.210	11.930	11.940	11.323	6,056,200
2025-02-12	12.030	12.160	12.000	12.120	11.494	4,882,627
2025-02-11	12.140	12.190	11.970	12.060	11.437	5,504,212
2025-02-10	12.260	12.350	12.050	12.140	11.513	5,702,798
2025-02-07	12.060	12.300	11.980	12.170	11.542	9,234,367
2025-02-06	11.520	11.980	11.520	11.970	11.352	7,237,017
2025-02-05	11.590	11.660	11.520	11.580	10.982	4,254,200
2025-01-27	11.830	11.850	11.510	11.510	10.916	3,702,410
2025-01-24	11.550	11.760	11.510	11.750	11.143	4,596,891
2025-01-23	11.690	11.840	11.550	11.560	10.963	5,346,160

← NewerPage 7 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.