Guangdong Hongteo Accurate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.990 | 7.020 | 6.900 | 6.950 | 6.923 | 10,107,505 |
| 2026-01-19 | 6.860 | 7.010 | 6.840 | 6.970 | 6.943 | 12,021,300 |
| 2026-01-16 | 6.890 | 6.900 | 6.790 | 6.860 | 6.834 | 10,162,200 |
| 2026-01-15 | 6.820 | 6.900 | 6.770 | 6.840 | 6.814 | 8,926,800 |
| 2026-01-14 | 6.910 | 6.930 | 6.750 | 6.840 | 6.814 | 14,229,805 |
| 2026-01-13 | 6.870 | 6.950 | 6.770 | 6.850 | 6.824 | 12,556,800 |
| 2026-01-12 | 6.790 | 6.900 | 6.760 | 6.900 | 6.873 | 13,778,480 |
| 2026-01-09 | 6.790 | 6.810 | 6.680 | 6.770 | 6.744 | 10,577,000 |
| 2026-01-08 | 6.670 | 6.790 | 6.600 | 6.760 | 6.734 | 10,450,600 |
| 2026-01-07 | 6.790 | 6.820 | 6.680 | 6.680 | 6.654 | 9,661,556 |
| 2026-01-06 | 6.670 | 6.900 | 6.660 | 6.790 | 6.764 | 15,022,600 |
| 2026-01-05 | 6.660 | 6.770 | 6.610 | 6.670 | 6.644 | 11,286,000 |
| 2025-12-31 | 6.650 | 6.690 | 6.540 | 6.670 | 6.644 | 6,417,200 |
| 2025-12-30 | 6.680 | 6.730 | 6.600 | 6.640 | 6.614 | 6,461,600 |
| 2025-12-29 | 6.750 | 6.790 | 6.640 | 6.730 | 6.704 | 6,613,734 |
| 2025-12-26 | 6.740 | 6.840 | 6.680 | 6.730 | 6.704 | 7,635,022 |
| 2025-12-25 | 6.670 | 6.770 | 6.640 | 6.750 | 6.724 | 5,732,200 |
| 2025-12-24 | 6.590 | 6.680 | 6.550 | 6.660 | 6.634 | 4,695,000 |
| 2025-12-23 | 6.660 | 6.690 | 6.550 | 6.590 | 6.565 | 4,781,900 |
| 2025-12-22 | 6.720 | 6.750 | 6.650 | 6.670 | 6.644 | 5,262,300 |
| 2025-12-19 | 6.550 | 6.720 | 6.550 | 6.710 | 6.684 | 7,173,204 |
| 2025-12-18 | 6.370 | 6.600 | 6.360 | 6.570 | 6.545 | 8,979,900 |
| 2025-12-17 | 6.410 | 6.490 | 6.270 | 6.410 | 6.385 | 8,398,800 |
| 2025-12-16 | 6.520 | 6.580 | 6.390 | 6.430 | 6.405 | 6,524,500 |
| 2025-12-15 | 6.530 | 6.590 | 6.420 | 6.550 | 6.525 | 7,704,200 |
| 2025-12-12 | 6.600 | 6.690 | 6.510 | 6.540 | 6.515 | 8,736,100 |
| 2025-12-11 | 6.800 | 6.830 | 6.590 | 6.590 | 6.565 | 9,049,331 |
| 2025-12-10 | 6.860 | 6.920 | 6.780 | 6.790 | 6.764 | 7,729,130 |
| 2025-12-09 | 6.930 | 6.980 | 6.860 | 6.870 | 6.844 | 6,067,100 |
| 2025-12-08 | 6.980 | 6.990 | 6.920 | 6.940 | 6.913 | 6,841,604 |
| 2025-12-05 | 6.790 | 6.930 | 6.730 | 6.920 | 6.893 | 5,727,400 |
| 2025-12-04 | 6.860 | 6.900 | 6.740 | 6.810 | 6.784 | 6,029,900 |
| 2025-12-03 | 6.900 | 6.970 | 6.840 | 6.870 | 6.844 | 7,192,700 |
| 2025-12-02 | 6.900 | 6.950 | 6.810 | 6.920 | 6.893 | 8,645,700 |
| 2025-12-01 | 6.860 | 7.010 | 6.840 | 6.920 | 6.893 | 8,796,604 |
| 2025-11-28 | 6.730 | 6.880 | 6.700 | 6.860 | 6.834 | 7,555,800 |
| 2025-11-27 | 6.660 | 6.810 | 6.650 | 6.760 | 6.734 | 7,869,700 |
| 2025-11-26 | 6.760 | 6.860 | 6.670 | 6.690 | 6.664 | 7,711,200 |
| 2025-11-25 | 6.730 | 6.830 | 6.670 | 6.740 | 6.714 | 7,682,800 |
| 2025-11-24 | 6.610 | 6.730 | 6.560 | 6.690 | 6.664 | 9,521,300 |
| 2025-11-21 | 6.850 | 6.950 | 6.510 | 6.560 | 6.535 | 14,730,461 |
| 2025-11-20 | 6.920 | 7.040 | 6.850 | 6.900 | 6.873 | 10,591,600 |
| 2025-11-19 | 7.150 | 7.180 | 6.890 | 6.930 | 6.903 | 11,755,800 |
| 2025-11-18 | 7.180 | 7.200 | 7.100 | 7.150 | 7.122 | 11,263,800 |
| 2025-11-17 | 7.140 | 7.190 | 7.060 | 7.190 | 7.162 | 8,911,700 |
| 2025-11-14 | 7.010 | 7.190 | 6.980 | 7.140 | 7.113 | 14,025,500 |
| 2025-11-13 | 7.010 | 7.060 | 6.950 | 7.040 | 7.013 | 7,779,461 |
| 2025-11-12 | 7.070 | 7.090 | 6.940 | 7.010 | 6.983 | 9,981,600 |
| 2025-11-11 | 7.020 | 7.070 | 7.000 | 7.060 | 7.033 | 9,260,600 |
| 2025-11-10 | 6.980 | 7.030 | 6.920 | 7.000 | 6.973 | 10,774,300 |
| 2025-11-07 | 7.030 | 7.040 | 6.930 | 6.970 | 6.943 | 10,559,900 |
| 2025-11-06 | 6.970 | 7.030 | 6.890 | 7.020 | 6.993 | 12,751,500 |
| 2025-11-05 | 6.800 | 6.980 | 6.750 | 6.940 | 6.913 | 13,514,200 |
| 2025-11-04 | 6.820 | 6.900 | 6.770 | 6.870 | 6.844 | 14,796,400 |
| 2025-11-03 | 6.910 | 6.920 | 6.740 | 6.830 | 6.804 | 20,151,800 |
| 2025-10-31 | 6.880 | 6.960 | 6.820 | 6.910 | 6.883 | 13,254,200 |
| 2025-10-30 | 7.170 | 7.170 | 6.870 | 6.870 | 6.844 | 18,399,500 |
| 2025-10-29 | 7.360 | 7.380 | 7.110 | 7.160 | 7.132 | 13,353,022 |
| 2025-10-28 | 7.470 | 7.470 | 7.280 | 7.390 | 7.362 | 8,801,300 |
| 2025-10-27 | 7.430 | 7.520 | 7.320 | 7.390 | 7.362 | 8,818,772 |
← NewerPage 4 of 4 · 240 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0180 CNY |
| 2025-07-10 | 0.0180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.