Guangdong Hongteo Accurate Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.000 | 4.170 | 3.850 | 4.150 | 4.150 | 14,836,966 |
| 2026-10-22 | 4.160 | 4.190 | 4.040 | 4.060 | 4.060 | 11,185,540 |
| 2026-10-21 | 4.210 | 4.220 | 4.140 | 4.160 | 4.160 | 8,426,240 |
| 2026-10-20 | 4.180 | 4.230 | 4.140 | 4.190 | 4.190 | 6,655,300 |
| 2026-10-19 | 4.190 | 4.230 | 4.080 | 4.170 | 4.170 | 11,671,700 |
| 2026-10-16 | 4.160 | 4.310 | 4.160 | 4.230 | 4.230 | 13,867,680 |
| 2026-10-15 | 4.230 | 4.230 | 4.090 | 4.120 | 4.120 | 12,902,040 |
| 2026-10-14 | 4.380 | 4.380 | 4.260 | 4.260 | 4.260 | 8,607,640 |
| 2026-10-13 | 4.350 | 4.420 | 4.220 | 4.390 | 4.390 | 11,133,480 |
| 2026-10-12 | 4.400 | 4.400 | 4.300 | 4.380 | 4.380 | 7,960,699 |
| 2026-10-09 | 4.380 | 4.400 | 4.230 | 4.390 | 4.390 | 11,854,100 |
| 2026-10-08 | 4.440 | 4.490 | 4.360 | 4.410 | 4.410 | 8,066,380 |
| 2026-09-30 | 4.470 | 4.470 | 4.400 | 4.440 | 4.440 | 7,391,240 |
| 2026-09-29 | 4.400 | 4.490 | 4.390 | 4.450 | 4.450 | 7,693,500 |
| 2026-09-28 | 4.430 | 4.450 | 4.330 | 4.420 | 4.420 | 10,702,390 |
| 2026-09-24 | 4.370 | 4.440 | 4.350 | 4.380 | 4.380 | 6,583,240 |
| 2026-09-23 | 4.440 | 4.440 | 4.360 | 4.380 | 4.380 | 9,179,600 |
| 2026-09-22 | 4.440 | 4.480 | 4.380 | 4.430 | 4.430 | 9,126,180 |
| 2026-09-21 | 4.350 | 4.450 | 4.340 | 4.430 | 4.430 | 12,141,980 |
| 2026-09-18 | 4.370 | 4.400 | 4.320 | 4.350 | 4.350 | 10,283,740 |
| 2026-09-17 | 4.290 | 4.370 | 4.220 | 4.360 | 4.360 | 9,580,035 |
| 2026-09-16 | 4.200 | 4.320 | 4.190 | 4.300 | 4.300 | 7,007,680 |
| 2026-09-15 | 4.380 | 4.390 | 4.230 | 4.240 | 4.240 | 10,925,600 |
| 2026-09-14 | 4.360 | 4.460 | 4.330 | 4.400 | 4.400 | 8,894,652 |
| 2026-09-11 | 4.500 | 4.520 | 4.310 | 4.380 | 4.380 | 12,241,818 |
| 2026-09-10 | 4.570 | 4.570 | 4.480 | 4.510 | 4.510 | 9,450,310 |
| 2026-09-09 | 4.580 | 4.610 | 4.520 | 4.580 | 4.580 | 10,678,687 |
| 2026-09-08 | 4.500 | 4.600 | 4.460 | 4.590 | 4.590 | 13,928,009 |
| 2026-09-07 | 4.530 | 4.570 | 4.480 | 4.500 | 4.500 | 14,259,746 |
| 2026-09-04 | 4.580 | 4.640 | 4.520 | 4.530 | 4.530 | 18,701,268 |
| 2026-09-03 | 4.690 | 4.720 | 4.540 | 4.560 | 4.560 | 21,239,918 |
| 2026-09-02 | 4.710 | 4.740 | 4.600 | 4.670 | 4.670 | 20,242,840 |
| 2026-09-01 | 4.710 | 4.780 | 4.670 | 4.770 | 4.770 | 12,010,600 |
| 2026-08-31 | 4.710 | 4.730 | 4.640 | 4.710 | 4.710 | 11,844,709 |
| 2026-08-28 | 4.680 | 4.740 | 4.570 | 4.740 | 4.740 | 16,988,881 |
| 2026-08-27 | 4.740 | 4.770 | 4.700 | 4.730 | 4.730 | 12,533,400 |
| 2026-08-26 | 4.740 | 4.790 | 4.660 | 4.760 | 4.760 | 15,647,400 |
| 2026-08-25 | 4.540 | 4.800 | 4.500 | 4.760 | 4.760 | 26,063,377 |
| 2026-08-24 | 4.530 | 4.740 | 4.460 | 4.570 | 4.570 | 32,610,008 |
| 2026-08-21 | 4.950 | 5.160 | 4.660 | 4.680 | 4.680 | 43,777,117 |
| 2026-08-19 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2026-08-18 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2026-08-17 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2026-08-14 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2026-08-13 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2026-08-12 | 5.240 | 5.270 | 5.180 | 5.230 | 5.230 | 18,581,114 |
| 2026-08-11 | 5.320 | 5.330 | 5.180 | 5.230 | 5.230 | 13,342,546 |
| 2026-08-10 | 5.200 | 5.340 | 5.150 | 5.330 | 5.330 | 15,565,162 |
| 2026-08-07 | 5.250 | 5.250 | 5.080 | 5.190 | 5.190 | 10,429,000 |
| 2026-08-06 | 5.180 | 5.250 | 5.140 | 5.230 | 5.230 | 9,726,400 |
| 2026-08-05 | 5.200 | 5.250 | 5.120 | 5.190 | 5.190 | 9,809,470 |
| 2026-08-04 | 5.210 | 5.290 | 5.160 | 5.190 | 5.190 | 9,262,610 |
| 2026-08-03 | 5.090 | 5.220 | 5.050 | 5.220 | 5.220 | 11,605,600 |
| 2026-07-31 | 5.050 | 5.100 | 4.990 | 5.090 | 5.090 | 10,140,200 |
| 2026-07-30 | 4.970 | 5.040 | 4.890 | 4.950 | 4.950 | 7,993,330 |
| 2026-07-29 | 4.880 | 4.990 | 4.870 | 4.970 | 4.970 | 8,325,960 |
| 2026-07-28 | 4.790 | 4.920 | 4.780 | 4.860 | 4.860 | 7,067,300 |
| 2026-07-27 | 4.680 | 4.820 | 4.660 | 4.820 | 4.820 | 7,017,400 |
| 2026-07-24 | 4.800 | 4.820 | 4.660 | 4.680 | 4.680 | 7,240,066 |
| 2026-07-23 | 4.660 | 4.840 | 4.620 | 4.820 | 4.820 | 9,398,200 |
Page 1 of 21 · 1,218 trading daysOlder →
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.