Hengtai Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.560 | 1.560 | 1.560 | 1.560 | 1.540 | 0 |
| 2024-08-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.530 | 0 |
| 2024-08-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.530 | 0 |
| 2024-08-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.530 | 0 |
| 2024-08-06 | 1.680 | 1.680 | 1.550 | 1.550 | 1.530 | 14,000 |
| 2024-08-05 | 1.780 | 1.780 | 1.780 | 1.780 | 1.757 | 0 |
| 2024-08-02 | 1.770 | 1.780 | 1.770 | 1.780 | 1.757 | 14,000 |
| 2024-08-01 | 1.740 | 1.950 | 1.610 | 1.650 | 1.629 | 16,000 |
| 2024-07-31 | 1.620 | 1.620 | 1.620 | 1.620 | 1.599 | 0 |
| 2024-07-30 | 1.610 | 1.610 | 1.610 | 1.610 | 1.590 | 0 |
| 2024-07-29 | 1.610 | 1.610 | 1.610 | 1.610 | 1.590 | 0 |
| 2024-07-26 | 1.610 | 1.610 | 1.610 | 1.610 | 1.590 | 0 |
| 2024-07-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.590 | 0 |
| 2024-07-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.590 | 0 |
| 2024-07-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.590 | 0 |
| 2024-07-22 | 1.610 | 1.610 | 1.610 | 1.610 | 1.590 | 0 |
| 2024-07-19 | 1.610 | 1.610 | 1.610 | 1.610 | 1.590 | 0 |
| 2024-07-18 | 1.610 | 1.610 | 1.610 | 1.610 | 1.590 | 0 |
| 2024-07-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.590 | 0 |
| 2024-07-16 | 1.820 | 1.820 | 1.530 | 1.610 | 1.590 | 46,000 |
| 2024-07-15 | 1.860 | 1.860 | 1.860 | 1.860 | 1.836 | 0 |
| 2024-07-12 | 1.860 | 1.860 | 1.860 | 1.860 | 1.836 | 0 |
| 2024-07-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.836 | 0 |
| 2024-07-10 | 1.860 | 1.860 | 1.860 | 1.860 | 1.836 | 0 |
| 2024-07-09 | 1.860 | 1.860 | 1.860 | 1.860 | 1.836 | 0 |
| 2024-07-08 | 1.860 | 1.860 | 1.860 | 1.860 | 1.836 | 0 |
| 2024-07-05 | 1.860 | 1.860 | 1.860 | 1.860 | 1.836 | 0 |
| 2024-07-04 | 2.050 | 2.100 | 1.860 | 1.860 | 1.836 | 8,000 |
| 2024-07-03 | 2.150 | 2.150 | 2.150 | 2.150 | 2.123 | 0 |
| 2024-07-02 | 2.180 | 2.180 | 2.180 | 2.180 | 2.152 | 0 |
| 2024-06-28 | 2.000 | 2.180 | 2.000 | 2.180 | 2.152 | 6,012,000 |
| 2024-06-27 | 2.000 | 2.000 | 2.000 | 2.000 | 1.975 | 0 |
| 2024-06-26 | 2.000 | 2.000 | 2.000 | 2.000 | 1.975 | 6,808,000 |
| 2024-06-25 | 2.000 | 2.130 | 1.990 | 2.010 | 1.984 | 7,282,000 |
| 2024-06-24 | 2.000 | 2.230 | 1.980 | 2.180 | 2.152 | 4,033,000 |
| 2024-06-21 | 2.000 | 2.030 | 2.000 | 2.000 | 1.975 | 5,007,000 |
| 2024-06-20 | 2.000 | 2.220 | 1.990 | 2.000 | 1.975 | 4,053,000 |
| 2024-06-19 | 2.000 | 2.010 | 1.970 | 1.990 | 1.965 | 5,116,000 |
| 2024-06-18 | 1.990 | 1.990 | 1.990 | 1.990 | 1.965 | 0 |
| 2024-06-17 | 1.990 | 1.990 | 1.990 | 1.990 | 1.965 | 0 |
| 2024-06-14 | 1.990 | 1.990 | 1.990 | 1.990 | 1.965 | 0 |
| 2024-06-13 | 1.990 | 1.990 | 1.990 | 1.990 | 1.965 | 0 |
| 2024-06-12 | 1.990 | 1.990 | 1.990 | 1.990 | 1.965 | 0 |
| 2024-06-11 | 1.990 | 1.990 | 1.990 | 1.990 | 1.965 | 0 |
| 2024-06-07 | 1.990 | 1.990 | 1.990 | 1.990 | 1.965 | 0 |
| 2024-06-06 | 1.990 | 1.990 | 1.990 | 1.990 | 1.965 | 0 |
| 2024-06-05 | 1.990 | 1.990 | 1.990 | 1.990 | 1.965 | 0 |
| 2024-06-04 | 1.990 | 1.990 | 1.990 | 1.990 | 1.965 | 0 |
| 2024-06-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.965 | 0 |
| 2024-05-31 | 1.960 | 1.960 | 1.960 | 1.960 | 1.935 | 0 |
| 2024-05-30 | 1.960 | 1.960 | 1.960 | 1.960 | 1.935 | 0 |
| 2024-05-29 | 1.960 | 1.960 | 1.960 | 1.960 | 1.935 | 0 |
| 2024-05-28 | 1.900 | 2.020 | 1.900 | 1.960 | 1.935 | 4,000 |
| 2024-05-27 | 2.000 | 2.000 | 1.960 | 2.000 | 1.975 | 4,607,000 |
| 2024-05-24 | 2.000 | 2.000 | 1.960 | 2.000 | 1.975 | 4,317,000 |
| 2024-05-23 | 2.000 | 2.030 | 2.000 | 2.010 | 1.984 | 5,007,000 |
| 2024-05-22 | 2.050 | 2.060 | 1.980 | 1.980 | 1.955 | 4,047,000 |
| 2024-05-21 | 2.000 | 2.000 | 1.880 | 1.880 | 1.856 | 5,002,000 |
| 2024-05-20 | 1.950 | 2.000 | 1.950 | 2.000 | 1.975 | 5,500,000 |
| 2024-05-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.876 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.0172 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.