Hengtai Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.410	2.410	2.410	2.410	2.379	0
2024-02-14	2.410	2.410	2.410	2.410	2.379	0
2024-02-09	2.410	2.410	2.410	2.410	2.379	0
2024-02-08	2.410	2.410	2.410	2.410	2.379	0
2024-02-07	2.410	2.410	2.410	2.410	2.379	0
2024-02-06	2.410	2.410	2.410	2.410	2.379	0
2024-02-05	2.410	2.410	2.410	2.410	2.379	0
2024-02-02	2.410	2.410	2.410	2.410	2.379	0
2024-02-01	2.410	2.410	2.410	2.410	2.379	0
2024-01-31	2.410	2.410	2.410	2.410	2.379	0
2024-01-30	2.410	2.410	2.410	2.410	2.379	0
2024-01-29	2.410	2.410	2.410	2.410	2.379	0
2024-01-26	2.410	2.410	2.410	2.410	2.379	0
2024-01-25	2.410	2.410	2.410	2.410	2.379	0
2024-01-24	2.410	2.410	2.410	2.410	2.379	0
2024-01-23	2.410	2.410	2.410	2.410	2.379	0
2024-01-22	2.410	2.410	2.410	2.410	2.379	0
2024-01-19	2.410	2.410	2.410	2.410	2.379	0
2024-01-18	2.410	2.410	2.410	2.410	2.379	0
2024-01-17	2.410	2.410	2.410	2.410	2.379	0
2024-01-16	2.410	2.410	2.410	2.410	2.379	0
2024-01-15	2.410	2.410	2.410	2.410	2.379	0
2024-01-12	2.410	2.410	2.410	2.410	2.379	0
2024-01-11	2.410	2.410	2.410	2.410	2.379	0
2024-01-10	2.400	2.400	2.380	2.400	2.370	1,000,000
2024-01-09	2.400	2.400	2.390	2.400	2.370	1,000,000
2024-01-08	2.400	2.400	2.390	2.400	2.370	301,000
2024-01-05	2.400	2.400	2.400	2.400	2.370	0
2024-01-04	2.400	2.400	2.400	2.400	2.370	0
2024-01-03	2.400	2.400	2.400	2.400	2.370	0
2024-01-02	2.400	2.400	2.400	2.400	2.370	0
2023-12-29	2.680	2.700	2.320	2.400	2.370	16,000
2023-12-28	2.400	2.700	1.910	2.700	2.666	120,600
2023-12-27	2.290	2.290	2.260	2.260	2.231	4,000
2023-12-22	2.200	2.200	2.200	2.200	2.172	0
2023-12-21	2.200	2.200	2.200	2.200	2.172	1,000
2023-12-20	2.040	2.040	2.040	2.040	2.014	0
2023-12-19	2.040	2.040	2.040	2.040	2.014	0
2023-12-18	2.040	2.040	2.040	2.040	2.014	0
2023-12-15	2.040	2.040	2.040	2.040	2.014	0
2023-12-14	2.040	2.040	2.040	2.040	2.014	0
2023-12-13	2.040	2.040	2.040	2.040	2.014	0
2023-12-12	2.040	2.040	2.040	2.040	2.014	1,000
2023-12-11	1.950	1.950	1.950	1.950	1.925	19,000
2023-12-08	2.270	2.270	2.270	2.270	2.241	0
2023-12-07	2.270	2.270	2.270	2.270	2.241	0
2023-12-06	2.270	2.270	2.270	2.270	2.241	0
2023-12-05	2.270	2.270	2.270	2.270	2.241	0
2023-12-04	2.270	2.270	2.270	2.270	2.241	0
2023-12-01	2.270	2.270	2.270	2.270	2.241	2,000
2023-11-30	2.050	2.050	2.050	2.050	2.024	1,000
2023-11-29	1.950	1.950	1.950	1.950	1.925	0
2023-11-28	1.950	1.950	1.950	1.950	1.925	0
2023-11-27	1.950	1.950	1.950	1.950	1.925	0
2023-11-24	1.950	1.950	1.950	1.950	1.925	0
2023-11-23	1.950	1.950	1.950	1.950	1.925	0
2023-11-22	1.950	1.950	1.950	1.950	1.925	0
2023-11-21	1.950	1.950	1.950	1.950	1.925	32,000
2023-11-20	1.950	1.950	1.940	1.940	1.915	42,000
2023-11-17	1.850	1.850	1.850	1.850	1.827	0

← NewerPage 12 of 21 · 1,229 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.