Hengtai Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.420	2.420	2.420	2.420	2.389	0
2023-08-17	2.420	2.420	2.420	2.420	2.389	0
2023-08-16	2.420	2.420	2.420	2.420	2.389	0
2023-08-15	2.090	2.420	2.090	2.420	2.389	81,000
2023-08-14	2.420	2.420	1.420	2.050	2.024	1,007,000
2023-08-11	2.420	2.420	2.420	2.420	2.389	950,000
2023-08-10	2.420	2.420	2.420	2.420	2.389	1,000,000
2023-08-09	2.410	2.420	2.410	2.420	2.389	797,000
2023-08-08	2.420	2.420	2.410	2.410	2.379	1,000,000
2023-08-07	2.420	2.420	2.420	2.420	2.389	480,000
2023-08-04	2.420	2.420	2.420	2.420	2.389	219,000
2023-08-03	2.420	2.420	2.420	2.420	2.389	0
2023-08-02	2.420	2.420	2.420	2.420	2.389	0
2023-08-01	2.420	2.420	2.420	2.420	2.389	0
2023-07-31	2.420	2.420	2.420	2.420	2.389	0
2023-07-28	2.420	2.420	2.420	2.420	2.389	5,000
2023-07-27	2.420	2.420	2.420	2.420	2.389	0
2023-07-26	2.420	2.420	2.420	2.420	2.389	0
2023-07-25	2.420	2.420	2.420	2.420	2.389	0
2023-07-24	2.420	2.420	2.420	2.420	2.389	0
2023-07-21	2.420	2.420	2.420	2.420	2.389	0
2023-07-20	2.420	2.420	2.420	2.420	2.389	0
2023-07-19	2.420	2.420	2.420	2.420	2.389	0
2023-07-18	2.420	2.420	2.420	2.420	2.389	0
2023-07-14	2.420	2.420	2.420	2.420	2.389	0
2023-07-13	2.420	2.420	2.420	2.420	2.389	0
2023-07-12	2.420	2.420	2.420	2.420	2.389	0
2023-07-11	2.420	2.420	2.420	2.420	2.389	0
2023-07-10	2.420	2.420	2.420	2.420	2.389	0
2023-07-07	2.420	2.420	2.420	2.420	2.389	0
2023-07-06	2.420	2.420	2.420	2.420	2.389	0
2023-07-05	2.420	2.420	2.420	2.420	2.389	0
2023-07-04	2.420	2.420	2.420	2.420	2.389	0
2023-07-03	2.420	2.420	2.420	2.420	2.389	0
2023-06-30	2.420	2.420	2.420	2.420	2.389	0
2023-06-29	2.310	2.310	2.310	2.310	2.281	0
2023-06-28	2.200	2.200	2.200	2.200	2.172	0
2023-06-27	2.200	2.200	2.200	2.200	2.172	0
2023-06-26	2.200	2.200	2.200	2.200	2.172	0
2023-06-23	2.200	2.200	2.200	2.200	2.172	0
2023-06-21	2.200	2.200	2.200	2.200	2.172	0
2023-06-20	2.200	2.200	2.200	2.200	2.172	0
2023-06-19	2.200	2.200	2.200	2.200	2.172	0
2023-06-16	2.200	2.200	2.200	2.200	2.172	0
2023-06-15	2.200	2.200	2.200	2.200	2.172	0
2023-06-14	2.200	2.200	2.200	2.200	2.172	0
2023-06-13	2.200	2.200	2.200	2.200	2.172	0
2023-06-12	2.200	2.200	2.200	2.200	2.172	0
2023-06-09	2.200	2.200	2.200	2.200	2.172	0
2023-06-08	2.120	2.200	2.120	2.200	2.172	1,000
2023-06-07	2.390	2.390	2.390	2.390	2.360	0
2023-06-06	2.390	2.390	2.390	2.390	2.360	0
2023-06-05	2.390	2.390	2.390	2.390	2.360	0
2023-06-02	2.390	2.390	2.390	2.390	2.360	0
2023-06-01	2.390	2.390	2.390	2.390	2.360	0
2023-05-31	2.390	2.390	2.390	2.390	2.360	0
2023-05-30	2.390	2.390	2.390	2.390	2.360	0
2023-05-29	2.390	2.390	2.390	2.390	2.360	0
2023-05-25	2.390	2.390	2.390	2.390	2.360	0
2023-05-24	2.390	2.390	2.390	2.390	2.360	0

← NewerPage 14 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.