Hengtai Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.700	1.940	1.700	1.900	1.876	236,000
2024-05-14	1.890	1.900	1.540	1.850	1.827	98,000
2024-05-13	1.900	1.900	1.900	1.900	1.876	2,000
2024-05-10	2.000	2.100	1.990	1.990	1.965	3,663,000
2024-05-09	2.010	2.010	2.010	2.010	1.984	0
2024-05-08	2.010	2.010	2.010	2.010	1.984	0
2024-05-07	2.000	2.270	2.000	2.010	1.984	5,058,000
2024-05-06	2.000	2.000	2.000	2.000	1.975	4,003,000
2024-05-03	2.000	2.010	1.950	2.000	1.975	5,072,000
2024-05-02	2.000	2.010	2.000	2.000	1.975	4,016,000
2024-04-30	2.000	2.000	2.000	2.000	1.975	5,500,000
2024-04-29	2.150	2.150	2.150	2.150	2.123	0
2024-04-26	2.000	2.150	2.000	2.150	2.123	4,405,000
2024-04-25	2.000	2.000	2.000	2.000	1.975	0
2024-04-24	2.000	2.000	2.000	2.000	1.975	3,000,000
2024-04-23	2.000	2.000	2.000	2.000	1.975	0
2024-04-22	2.000	2.000	2.000	2.000	1.975	0
2024-04-19	2.000	2.000	2.000	2.000	1.975	1,518,000
2024-04-18	1.900	1.900	1.900	1.900	1.876	0
2024-04-17	1.900	1.900	1.900	1.900	1.876	0
2024-04-16	1.900	1.900	1.900	1.900	1.876	0
2024-04-15	1.900	1.900	1.900	1.900	1.876	0
2024-04-12	1.900	1.900	1.900	1.900	1.876	0
2024-04-11	1.850	1.850	1.850	1.850	1.827	0
2024-04-10	1.900	1.900	1.850	1.850	1.827	214,000
2024-04-09	1.980	1.980	1.980	1.980	1.955	0
2024-04-08	1.980	1.980	1.980	1.980	1.955	0
2024-04-05	1.980	1.980	1.980	1.980	1.955	0
2024-04-03	1.980	1.980	1.980	1.980	1.955	0
2024-04-02	1.920	1.980	1.920	1.980	1.955	1,000
2024-03-28	2.100	2.100	2.100	2.100	2.073	0
2024-03-27	2.100	2.100	2.100	2.100	2.073	0
2024-03-26	2.100	2.100	2.100	2.100	2.073	0
2024-03-25	2.100	2.100	2.100	2.100	2.073	0
2024-03-22	2.130	2.130	2.130	2.130	2.103	0
2024-03-21	2.130	2.130	2.130	2.130	2.103	0
2024-03-20	2.130	2.130	2.130	2.130	2.103	0
2024-03-19	2.130	2.130	2.130	2.130	2.103	0
2024-03-18	2.130	2.130	2.130	2.130	2.103	0
2024-03-15	2.140	2.140	2.140	2.140	2.113	0
2024-03-14	2.140	2.140	2.140	2.140	2.113	0
2024-03-13	2.140	2.140	2.140	2.140	2.113	1,200,000
2024-03-12	2.140	2.140	2.140	2.140	2.113	1,200,000
2024-03-11	2.140	2.140	2.140	2.140	2.113	1,000
2024-03-08	2.400	2.400	2.400	2.400	2.370	1,600,000
2024-03-07	2.400	2.400	2.400	2.400	2.370	1,000,000
2024-03-06	2.410	2.410	2.410	2.410	2.379	0
2024-03-05	2.410	2.410	2.410	2.410	2.379	0
2024-03-04	2.410	2.410	2.410	2.410	2.379	0
2024-03-01	2.410	2.410	2.410	2.410	2.379	0
2024-02-29	2.410	2.410	2.410	2.410	2.379	0
2024-02-28	2.410	2.410	2.410	2.410	2.379	0
2024-02-27	2.410	2.410	2.410	2.410	2.379	0
2024-02-26	2.410	2.410	2.410	2.410	2.379	0
2024-02-23	2.410	2.410	2.410	2.410	2.379	0
2024-02-22	2.410	2.410	2.410	2.410	2.379	0
2024-02-21	2.410	2.410	2.410	2.410	2.379	0
2024-02-20	2.410	2.410	2.410	2.410	2.379	0
2024-02-19	2.410	2.410	2.410	2.410	2.379	0
2024-02-16	2.410	2.410	2.410	2.410	2.379	0

← NewerPage 11 of 21 · 1,234 trading daysOlder →

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.