Hengtai Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.990	2.990	2.990	2.990	2.952	0
2023-02-21	2.990	2.990	2.990	2.990	2.952	0
2023-02-20	2.990	2.990	2.990	2.990	2.952	0
2023-02-17	2.990	2.990	2.990	2.990	2.952	0
2023-02-16	2.990	2.990	2.990	2.990	2.952	0
2023-02-15	2.990	2.990	2.990	2.990	2.952	0
2023-02-14	2.990	2.990	2.990	2.990	2.952	0
2023-02-13	2.990	2.990	2.990	2.990	2.952	0
2023-02-10	2.990	2.990	2.990	2.990	2.952	0
2023-02-09	3.000	3.000	3.000	3.000	2.962	0
2023-02-08	3.090	3.090	3.090	3.090	3.051	0
2023-02-07	2.970	3.160	2.970	3.110	3.070	377,000
2023-02-06	2.960	2.960	2.960	2.960	2.922	0
2023-02-03	2.960	2.960	2.960	2.960	2.922	0
2023-02-02	2.960	2.960	2.960	2.960	2.922	0
2023-02-01	2.960	2.960	2.960	2.960	2.922	0
2023-01-31	2.960	2.960	2.960	2.960	2.922	0
2023-01-30	2.960	2.960	2.960	2.960	2.922	0
2023-01-27	2.960	2.960	2.960	2.960	2.922	0
2023-01-26	2.960	2.960	2.960	2.960	2.922	0
2023-01-20	2.960	2.960	2.960	2.960	2.922	0
2023-01-19	2.960	2.960	2.960	2.960	2.922	0
2023-01-18	2.960	2.960	2.960	2.960	2.922	0
2023-01-17	2.960	2.960	2.960	2.960	2.922	0
2023-01-16	2.980	2.980	2.980	2.980	2.942	0
2023-01-13	2.980	2.980	2.980	2.980	2.942	0
2023-01-12	2.980	2.980	2.980	2.980	2.942	0
2023-01-11	3.000	3.000	3.000	3.000	2.962	0
2023-01-10	3.000	3.000	3.000	3.000	2.962	0
2023-01-09	3.000	3.000	3.000	3.000	2.962	0
2023-01-06	3.100	3.100	3.100	3.100	3.061	0
2023-01-05	3.100	3.100	3.100	3.100	3.061	0
2023-01-04	3.100	3.100	3.100	3.100	3.061	0
2023-01-03	3.100	3.100	3.100	3.100	3.061	0
2022-12-30	2.930	3.150	2.930	3.150	3.110	354,000
2022-12-29	2.840	2.840	2.840	2.840	2.804	2,000
2022-12-28	2.760	2.760	2.760	2.760	2.725	0
2022-12-23	2.760	2.760	2.760	2.760	2.725	0
2022-12-22	2.760	2.760	2.760	2.760	2.725	0
2022-12-21	2.760	2.760	2.760	2.760	2.725	0
2022-12-20	2.760	2.760	2.760	2.760	2.725	0
2022-12-19	2.760	2.760	2.760	2.760	2.725	0
2022-12-16	2.760	2.760	2.760	2.760	2.725	0
2022-12-15	2.760	2.760	2.760	2.760	2.725	0
2022-12-14	2.760	2.760	2.760	2.760	2.725	0
2022-12-13	2.760	2.760	2.760	2.760	2.725	0
2022-12-12	2.760	2.760	2.760	2.760	2.725	0
2022-12-09	2.760	2.760	2.760	2.760	2.725	1,000
2022-12-08	2.560	2.560	2.560	2.560	2.527	0
2022-12-07	2.560	2.560	2.560	2.560	2.527	0
2022-12-06	2.560	2.560	2.560	2.560	2.527	0
2022-12-05	2.560	2.560	2.560	2.560	2.527	0
2022-12-02	2.560	2.560	2.560	2.560	2.527	0
2022-12-01	2.560	2.560	2.560	2.560	2.527	0
2022-11-30	2.560	2.560	2.560	2.560	2.527	0
2022-11-29	2.560	2.560	2.560	2.560	2.527	0
2022-11-28	2.560	2.560	2.560	2.560	2.527	0
2022-11-25	2.560	2.560	2.560	2.560	2.527	0
2022-11-24	2.560	2.560	2.560	2.560	2.527	0
2022-11-23	2.560	2.560	2.560	2.560	2.527	0

← NewerPage 16 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.