Hengxin Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.250	1.250	1.150	1.230	1.230	292,000
2025-08-04	1.170	1.240	1.170	1.230	1.230	232,000
2025-08-01	1.180	1.180	1.160	1.160	1.160	22,000
2025-07-31	1.200	1.200	1.200	1.200	1.200	88,000
2025-07-30	1.160	1.270	1.150	1.260	1.260	338,000
2025-07-29	1.200	1.220	1.180	1.190	1.190	94,000
2025-07-28	1.240	1.240	1.240	1.240	1.240	16,000
2025-07-25	1.210	1.240	1.180	1.240	1.240	110,000
2025-07-24	1.180	1.320	1.150	1.310	1.310	254,000
2025-07-23	1.200	1.200	1.200	1.200	1.200	180,000
2025-07-22	1.200	1.200	1.200	1.200	1.200	0
2025-07-21	1.220	1.220	1.200	1.200	1.200	70,000
2025-07-18	1.220	1.220	1.220	1.220	1.220	34,000
2025-07-17	1.210	1.210	1.200	1.200	1.200	16,000
2025-07-16	1.210	1.230	1.180	1.180	1.180	32,000
2025-07-15	1.290	1.290	1.210	1.230	1.230	138,000
2025-07-14	1.290	1.290	1.200	1.250	1.250	162,000
2025-07-11	1.290	1.290	1.180	1.250	1.250	170,000
2025-07-10	1.230	1.230	1.230	1.230	1.230	4,000
2025-07-09	1.200	1.200	1.200	1.200	1.200	2,000
2025-07-08	1.200	1.200	1.200	1.200	1.200	4,000
2025-07-07	1.200	1.200	1.200	1.200	1.200	0
2025-07-04	1.250	1.250	1.240	1.240	1.240	2,000
2025-07-03	1.220	1.220	1.160	1.160	1.160	36,000
2025-07-02	1.220	1.220	1.220	1.220	1.220	6,000
2025-06-30	1.240	1.240	1.240	1.240	1.240	0
2025-06-27	1.240	1.240	1.240	1.240	1.240	0
2025-06-26	1.240	1.240	1.240	1.240	1.240	0
2025-06-25	1.240	1.240	1.180	1.240	1.240	720,000
2025-06-24	1.240	1.240	1.240	1.240	1.240	20,000
2025-06-23	1.240	1.240	1.240	1.240	1.240	0
2025-06-20	1.240	1.240	1.240	1.240	1.240	0
2025-06-19	1.300	1.300	1.250	1.250	1.250	4,000
2025-06-18	1.220	1.220	1.220	1.220	1.220	8,000
2025-06-17	1.200	1.280	1.200	1.250	1.250	18,000
2025-06-16	1.310	1.310	1.170	1.240	1.240	18,000
2025-06-13	1.210	1.280	1.210	1.210	1.210	62,000
2025-06-12	1.270	1.270	1.270	1.270	1.270	6,000
2025-06-11	1.270	1.270	1.270	1.270	1.270	0
2025-06-10	1.280	1.280	1.280	1.280	1.280	0
2025-06-09	1.310	1.310	1.300	1.300	1.300	2,000
2025-06-06	1.150	1.210	1.150	1.210	1.210	40,000
2025-06-05	1.150	1.150	1.150	1.150	1.150	0
2025-06-04	1.190	1.260	1.100	1.150	1.150	110,000
2025-06-03	1.190	1.190	1.190	1.190	1.190	0
2025-06-02	1.190	1.190	1.190	1.190	1.190	0
2025-05-30	1.190	1.190	1.190	1.190	1.190	0
2025-05-29	1.140	1.190	1.130	1.190	1.190	19,650
2025-05-28	1.160	1.160	1.160	1.160	1.160	0
2025-05-27	1.160	1.160	1.160	1.160	1.160	0
2025-05-26	1.150	1.160	1.150	1.160	1.160	156,000
2025-05-23	1.180	1.200	1.160	1.180	1.180	116,000
2025-05-22	1.230	1.230	1.230	1.230	1.230	0
2025-05-21	1.230	1.230	1.230	1.230	1.230	0
2025-05-20	1.240	1.240	1.230	1.230	1.230	8,000
2025-05-19	1.260	1.260	1.260	1.260	1.260	0
2025-05-16	1.260	1.260	1.230	1.260	1.260	80,000
2025-05-15	1.230	1.300	1.230	1.300	1.300	78,000
2025-05-14	1.260	1.300	1.200	1.300	1.300	179,000
2025-05-13	1.440	1.440	1.260	1.330	1.330	60,000

← NewerPage 6 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-12	0.0191 HKD
2020-05-13	0.0319 HKD
2019-05-09	0.0527 HKD

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