Hongta Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.040 | 7.100 | 7.000 | 7.090 | 7.090 | 11,399,733 |
| 2026-07-22 | 7.050 | 7.120 | 6.960 | 7.040 | 7.040 | 19,197,494 |
| 2026-07-21 | 7.210 | 7.320 | 7.090 | 7.120 | 7.120 | 30,341,474 |
| 2026-07-20 | 7.090 | 7.200 | 7.030 | 7.200 | 7.200 | 32,916,223 |
| 2026-07-17 | 7.050 | 7.180 | 6.990 | 7.020 | 7.020 | 22,409,080 |
| 2026-07-16 | 7.080 | 7.120 | 6.990 | 7.090 | 7.090 | 15,753,957 |
| 2026-07-15 | 6.900 | 7.130 | 6.870 | 7.120 | 7.120 | 27,481,163 |
| 2026-07-14 | 6.840 | 6.910 | 6.800 | 6.890 | 6.890 | 12,351,838 |
| 2026-07-13 | 6.890 | 6.940 | 6.820 | 6.850 | 6.850 | 12,829,965 |
| 2026-07-10 | 6.950 | 6.960 | 6.840 | 6.900 | 6.900 | 12,456,307 |
| 2026-07-09 | 6.870 | 6.970 | 6.870 | 6.960 | 6.960 | 13,047,980 |
| 2026-07-08 | 6.910 | 6.960 | 6.820 | 6.900 | 6.900 | 11,539,204 |
| 2026-07-07 | 6.960 | 6.990 | 6.850 | 6.910 | 6.910 | 12,313,710 |
| 2026-07-06 | 7.060 | 7.070 | 6.960 | 7.000 | 7.000 | 14,059,085 |
| 2026-07-03 | 6.980 | 7.030 | 6.920 | 6.990 | 6.990 | 15,913,246 |
| 2026-07-02 | 7.050 | 7.090 | 6.930 | 6.950 | 6.950 | 22,738,069 |
| 2026-07-01 | 6.800 | 7.120 | 6.760 | 7.070 | 7.070 | 32,905,430 |
| 2026-06-30 | 6.770 | 6.940 | 6.760 | 6.820 | 6.820 | 17,478,458 |
| 2026-06-29 | 6.760 | 6.840 | 6.650 | 6.830 | 6.830 | 19,994,199 |
| 2026-06-26 | 6.970 | 7.080 | 6.760 | 6.760 | 6.760 | 28,917,029 |
| 2026-06-25 | 6.880 | 7.120 | 6.800 | 7.040 | 7.040 | 34,742,209 |
| 2026-06-24 | 7.010 | 7.220 | 6.890 | 6.910 | 6.910 | 29,605,655 |
| 2026-06-23 | 7.040 | 7.220 | 7.020 | 7.050 | 7.050 | 35,545,075 |
| 2026-06-22 | 6.700 | 7.080 | 6.640 | 7.070 | 7.070 | 36,331,485 |
| 2026-06-18 | 6.920 | 6.950 | 6.680 | 6.680 | 6.680 | 21,070,342 |
| 2026-06-17 | 6.900 | 7.060 | 6.870 | 6.930 | 6.930 | 21,016,659 |
| 2026-06-16 | 6.900 | 6.960 | 6.830 | 6.920 | 6.920 | 19,920,463 |
| 2026-06-15 | 6.710 | 7.130 | 6.700 | 6.930 | 6.930 | 40,574,109 |
| 2026-06-12 | 6.480 | 6.800 | 6.380 | 6.800 | 6.800 | 50,072,560 |
| 2026-06-11 | 6.600 | 6.680 | 6.420 | 6.460 | 6.460 | 13,621,820 |
| 2026-06-10 | 6.610 | 6.650 | 6.530 | 6.650 | 6.650 | 12,629,015 |
| 2026-06-09 | 6.610 | 6.660 | 6.590 | 6.620 | 6.620 | 7,853,858 |
| 2026-06-08 | 6.750 | 6.820 | 6.580 | 6.640 | 6.640 | 11,882,320 |
| 2026-06-05 | 6.860 | 6.920 | 6.800 | 6.820 | 6.820 | 10,635,002 |
| 2026-06-04 | 6.890 | 6.970 | 6.700 | 6.930 | 6.930 | 17,139,137 |
| 2026-06-03 | 6.900 | 7.090 | 6.860 | 6.990 | 6.990 | 21,245,445 |
| 2026-06-02 | 6.890 | 6.950 | 6.840 | 6.880 | 6.880 | 10,142,242 |
| 2026-06-01 | 6.820 | 6.930 | 6.760 | 6.910 | 6.910 | 10,764,276 |
| 2026-05-29 | 6.790 | 6.910 | 6.790 | 6.860 | 6.860 | 12,982,926 |
| 2026-05-28 | 6.910 | 6.920 | 6.780 | 6.820 | 6.820 | 9,576,927 |
| 2026-05-27 | 6.990 | 7.090 | 6.960 | 7.050 | 6.890 | 12,481,460 |
| 2026-05-26 | 6.960 | 7.090 | 6.960 | 7.010 | 6.851 | 12,182,845 |
| 2026-05-25 | 7.000 | 7.040 | 6.950 | 7.030 | 6.871 | 9,584,055 |
| 2026-05-22 | 7.120 | 7.160 | 6.960 | 7.000 | 6.841 | 17,848,125 |
| 2026-05-21 | 7.150 | 7.300 | 7.120 | 7.130 | 6.968 | 18,067,335 |
| 2026-05-20 | 7.220 | 7.220 | 7.100 | 7.140 | 7.140 | 9,316,755 |
| 2026-05-19 | 7.170 | 7.230 | 7.140 | 7.220 | 7.220 | 8,070,047 |
| 2026-05-18 | 7.200 | 7.240 | 7.130 | 7.160 | 7.160 | 8,770,462 |
| 2026-05-15 | 7.340 | 7.360 | 7.180 | 7.210 | 7.210 | 14,137,473 |
| 2026-05-14 | 7.500 | 7.520 | 7.340 | 7.340 | 7.340 | 13,767,106 |
| 2026-05-13 | 7.530 | 7.560 | 7.450 | 7.490 | 7.490 | 19,291,093 |
| 2026-05-12 | 7.560 | 7.610 | 7.510 | 7.560 | 7.560 | 18,444,398 |
| 2026-05-11 | 7.500 | 7.570 | 7.480 | 7.550 | 7.550 | 19,729,190 |
| 2026-05-08 | 7.480 | 7.530 | 7.470 | 7.500 | 7.500 | 11,593,973 |
| 2026-05-07 | 7.560 | 7.570 | 7.480 | 7.520 | 7.520 | 13,521,922 |
| 2026-05-06 | 7.510 | 7.580 | 7.490 | 7.540 | 7.540 | 19,584,167 |
| 2026-04-30 | 7.560 | 7.650 | 7.500 | 7.500 | 7.500 | 28,011,963 |
| 2026-04-29 | 7.700 | 7.740 | 7.630 | 7.720 | 7.720 | 13,244,866 |
| 2026-04-28 | 7.600 | 7.740 | 7.580 | 7.670 | 7.670 | 15,305,585 |
| 2026-04-27 | 7.600 | 7.650 | 7.570 | 7.580 | 7.580 | 8,526,672 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.0500 CNY |
| 2022-06-23 | 0.1003 CNY |
| 2021-05-11 | 0.1550 CNY |
| 2020-06-17 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.