Hengtai Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.390	2.390	2.390	2.390	2.360	0
2023-05-22	2.390	2.390	2.390	2.390	2.360	1,000
2023-05-19	2.700	2.700	2.700	2.700	2.666	0
2023-05-18	2.700	2.700	2.700	2.700	2.666	0
2023-05-17	2.700	2.700	2.700	2.700	2.666	0
2023-05-16	2.700	2.700	2.700	2.700	2.666	0
2023-05-15	2.700	2.700	2.700	2.700	2.666	0
2023-05-12	2.700	2.700	2.700	2.700	2.666	0
2023-05-11	2.700	2.700	2.700	2.700	2.666	0
2023-05-10	2.700	2.700	2.700	2.700	2.666	0
2023-05-09	2.700	2.700	2.700	2.700	2.666	0
2023-05-08	2.700	2.700	2.700	2.700	2.666	0
2023-05-05	2.700	2.700	2.700	2.700	2.666	0
2023-05-04	2.700	2.700	2.700	2.700	2.666	0
2023-05-03	2.700	2.700	2.700	2.700	2.666	0
2023-05-02	2.700	2.700	2.700	2.700	2.666	0
2023-04-28	2.700	2.700	2.700	2.700	2.666	0
2023-04-27	2.700	2.700	2.700	2.700	2.666	0
2023-04-26	2.700	2.700	2.700	2.700	2.666	0
2023-04-25	2.700	2.700	2.700	2.700	2.666	0
2023-04-24	2.700	2.700	2.700	2.700	2.666	0
2023-04-21	2.700	2.700	2.700	2.700	2.666	0
2023-04-20	2.700	2.700	2.700	2.700	2.666	0
2023-04-19	2.700	2.700	2.700	2.700	2.666	0
2023-04-18	2.700	2.700	2.700	2.700	2.666	0
2023-04-17	2.700	2.700	2.700	2.700	2.666	0
2023-04-14	2.700	2.700	2.700	2.700	2.666	0
2023-04-13	2.700	2.700	2.700	2.700	2.666	0
2023-04-12	2.700	2.700	2.700	2.700	2.666	0
2023-04-11	2.700	2.700	2.700	2.700	2.666	0
2023-04-06	2.700	2.700	2.700	2.700	2.666	0
2023-04-04	2.700	2.700	2.700	2.700	2.666	0
2023-04-03	2.700	2.700	2.700	2.700	2.666	0
2023-03-31	2.700	2.700	2.700	2.700	2.666	0
2023-03-30	2.710	2.710	2.710	2.710	2.676	0
2023-03-29	2.720	2.720	2.720	2.720	2.685	5,000
2023-03-28	2.800	2.800	2.800	2.800	2.764	0
2023-03-27	2.800	2.800	2.800	2.800	2.764	0
2023-03-24	2.800	2.800	2.800	2.800	2.764	0
2023-03-23	2.800	2.800	2.800	2.800	2.764	0
2023-03-22	2.800	2.800	2.800	2.800	2.764	0
2023-03-21	2.800	2.800	2.800	2.800	2.764	0
2023-03-20	2.800	2.800	2.800	2.800	2.764	0
2023-03-17	2.800	2.800	2.800	2.800	2.764	0
2023-03-16	2.800	2.800	2.800	2.800	2.764	0
2023-03-15	2.800	2.800	2.800	2.800	2.764	0
2023-03-14	2.990	2.990	2.990	2.990	2.952	0
2023-03-13	2.990	2.990	2.990	2.990	2.952	0
2023-03-10	2.990	2.990	2.990	2.990	2.952	0
2023-03-09	2.990	2.990	2.990	2.990	2.952	0
2023-03-08	2.990	2.990	2.990	2.990	2.952	0
2023-03-07	2.990	2.990	2.990	2.990	2.952	0
2023-03-06	2.990	2.990	2.990	2.990	2.952	0
2023-03-03	2.990	2.990	2.990	2.990	2.952	0
2023-03-02	2.990	2.990	2.990	2.990	2.952	0
2023-03-01	2.990	2.990	2.990	2.990	2.952	0
2023-02-28	2.990	2.990	2.990	2.990	2.952	0
2023-02-27	2.990	2.990	2.990	2.990	2.952	0
2023-02-24	2.990	2.990	2.990	2.990	2.952	0
2023-02-23	2.990	2.990	2.990	2.990	2.952	0

← NewerPage 15 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.