Hengtai Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.850	1.850	1.850	1.850	1.827	0
2023-11-15	1.900	1.900	1.850	1.850	1.827	4,000
2023-11-14	2.100	2.100	2.100	2.100	2.073	0
2023-11-13	2.100	2.100	2.100	2.100	2.073	0
2023-11-10	2.100	2.100	2.100	2.100	2.073	0
2023-11-09	2.100	2.100	2.100	2.100	2.073	0
2023-11-08	2.350	2.350	2.100	2.100	2.073	29,000
2023-11-07	2.500	2.500	2.500	2.500	2.468	0
2023-11-06	2.500	2.500	2.500	2.500	2.468	0
2023-11-03	2.500	2.500	2.500	2.500	2.468	0
2023-11-02	2.500	2.500	2.500	2.500	2.468	0
2023-11-01	2.510	2.510	2.510	2.510	2.478	0
2023-10-31	2.400	2.400	2.400	2.400	2.370	0
2023-10-30	2.400	2.400	2.400	2.400	2.370	0
2023-10-27	2.420	2.420	2.420	2.420	2.389	500,000
2023-10-26	2.420	2.420	2.420	2.420	2.389	1,200,000
2023-10-25	2.420	2.420	2.420	2.420	2.389	1,200,000
2023-10-24	2.420	2.420	2.420	2.420	2.389	1,200,000
2023-10-20	2.420	2.420	2.420	2.420	2.389	1,200,100
2023-10-19	2.420	2.420	2.420	2.420	2.389	1,000,000
2023-10-18	2.420	2.420	2.420	2.420	2.389	1,000,000
2023-10-17	2.420	2.420	2.420	2.420	2.389	900,000
2023-10-16	2.420	2.420	2.420	2.420	2.389	500,000
2023-10-13	2.530	2.530	2.530	2.530	2.498	0
2023-10-12	2.530	2.530	2.530	2.530	2.498	0
2023-10-11	2.530	2.530	2.530	2.530	2.498	0
2023-10-10	2.530	2.530	2.530	2.530	2.498	0
2023-10-09	2.530	2.530	2.530	2.530	2.498	0
2023-10-06	2.530	2.530	2.530	2.530	2.498	0
2023-10-05	2.530	2.530	2.530	2.530	2.498	0
2023-10-04	2.530	2.530	2.530	2.530	2.498	0
2023-10-03	2.530	2.530	2.530	2.530	2.498	0
2023-09-29	2.530	2.530	2.530	2.530	2.498	0
2023-09-28	2.530	2.530	2.530	2.530	2.498	0
2023-09-27	2.530	2.530	2.530	2.530	2.498	0
2023-09-26	2.530	2.530	2.530	2.530	2.498	0
2023-09-25	2.530	2.530	2.530	2.530	2.498	0
2023-09-22	2.420	2.420	2.420	2.420	2.389	0
2023-09-21	2.420	2.420	2.420	2.420	2.389	0
2023-09-20	2.420	2.420	2.420	2.420	2.389	0
2023-09-19	2.420	2.420	2.420	2.420	2.389	0
2023-09-18	2.420	2.420	2.420	2.420	2.389	0
2023-09-15	2.420	2.420	2.420	2.420	2.389	0
2023-09-14	2.420	2.420	2.420	2.420	2.389	0
2023-09-13	2.420	2.420	2.420	2.420	2.389	0
2023-09-12	2.420	2.420	2.420	2.420	2.389	0
2023-09-11	2.420	2.420	2.420	2.420	2.389	0
2023-09-07	2.420	2.420	2.420	2.420	2.389	0
2023-09-06	2.420	2.420	2.420	2.420	2.389	0
2023-09-05	2.420	2.420	2.420	2.420	2.389	0
2023-09-04	2.420	2.420	2.420	2.420	2.389	0
2023-08-31	2.420	2.420	2.420	2.420	2.389	0
2023-08-30	2.420	2.420	2.420	2.420	2.389	0
2023-08-29	2.420	2.420	2.420	2.420	2.389	0
2023-08-28	2.420	2.430	2.420	2.430	2.399	50,000
2023-08-25	2.420	2.440	2.420	2.440	2.409	50,000
2023-08-24	2.420	2.420	2.420	2.420	2.389	100,000
2023-08-23	2.420	2.430	2.420	2.420	2.389	105,000
2023-08-22	2.420	2.420	2.420	2.420	2.389	1,000
2023-08-21	2.420	2.420	2.260	2.420	2.389	101,000

← NewerPage 13 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.