Hengtai Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.560	2.560	2.560	2.560	2.527	0
2022-11-21	2.560	2.560	2.560	2.560	2.527	0
2022-11-18	2.560	2.560	2.560	2.560	2.527	0
2022-11-17	2.560	2.560	2.560	2.560	2.527	0
2022-11-16	2.560	2.560	2.560	2.560	2.527	0
2022-11-15	2.560	2.560	2.560	2.560	2.527	0
2022-11-14	2.560	2.560	2.560	2.560	2.527	0
2022-11-11	2.560	2.560	2.560	2.560	2.527	0
2022-11-10	2.560	2.560	2.560	2.560	2.527	0
2022-11-09	2.560	2.560	2.560	2.560	2.527	0
2022-11-08	2.560	2.560	2.560	2.560	2.527	0
2022-11-07	2.560	2.560	2.560	2.560	2.527	5,000
2022-11-04	2.570	2.570	2.570	2.570	2.537	0
2022-11-03	2.570	2.570	2.570	2.570	2.537	0
2022-11-02	2.570	2.570	2.570	2.570	2.537	0
2022-11-01	2.570	2.570	2.570	2.570	2.537	0
2022-10-31	2.570	2.570	2.570	2.570	2.537	0
2022-10-28	2.570	2.570	2.570	2.570	2.537	0
2022-10-27	2.570	2.570	2.570	2.570	2.537	0
2022-10-26	2.570	2.570	2.570	2.570	2.537	0
2022-10-25	2.570	2.570	2.570	2.570	2.537	0
2022-10-24	2.570	2.570	2.570	2.570	2.537	0
2022-10-21	2.570	2.570	2.570	2.570	2.537	0
2022-10-20	2.570	2.570	2.570	2.570	2.537	0
2022-10-19	2.570	2.570	2.570	2.570	2.537	0
2022-10-18	2.570	2.570	2.570	2.570	2.537	0
2022-10-17	2.570	2.570	2.570	2.570	2.537	0
2022-10-14	2.570	2.570	2.570	2.570	2.537	0
2022-10-13	2.570	2.570	2.570	2.570	2.537	0
2022-10-12	2.570	2.570	2.570	2.570	2.537	0
2022-10-11	2.570	2.570	2.570	2.570	2.537	0
2022-10-10	2.570	2.570	2.570	2.570	2.537	0
2022-10-07	2.570	2.570	2.570	2.570	2.537	0
2022-10-06	2.570	2.570	2.570	2.570	2.537	0
2022-10-05	2.570	2.570	2.570	2.570	2.537	0
2022-10-03	2.570	2.570	2.570	2.570	2.537	0
2022-09-30	2.570	2.570	2.570	2.570	2.537	0
2022-09-29	2.570	2.570	2.570	2.570	2.537	0
2022-09-28	2.570	2.570	2.570	2.570	2.537	0
2022-09-27	2.570	2.570	2.570	2.570	2.537	0
2022-09-26	2.570	2.570	2.570	2.570	2.537	0
2022-09-23	2.570	2.570	2.570	2.570	2.537	8,000
2022-09-22	2.570	2.570	2.570	2.570	2.537	0
2022-09-21	2.570	2.570	2.570	2.570	2.537	0
2022-09-20	2.570	2.570	2.570	2.570	2.537	3,000
2022-09-19	2.570	2.570	2.570	2.570	2.537	3,000
2022-09-16	2.570	2.580	2.570	2.580	2.547	11,000
2022-09-15	2.580	2.580	2.580	2.580	2.547	0
2022-09-14	2.580	2.580	2.580	2.580	2.547	0
2022-09-13	2.580	2.580	2.580	2.580	2.547	0
2022-09-09	2.580	2.580	2.580	2.580	2.547	0
2022-09-08	2.580	2.580	2.580	2.580	2.547	0
2022-09-07	2.580	2.580	2.580	2.580	2.547	0
2022-09-06	2.580	2.580	2.580	2.580	2.547	0
2022-09-05	2.580	2.580	2.580	2.580	2.547	0
2022-09-02	2.580	2.580	2.580	2.580	2.547	0
2022-09-01	2.580	2.580	2.580	2.580	2.547	0
2022-08-31	2.580	2.580	2.580	2.580	2.547	0
2022-08-30	2.580	2.580	2.580	2.580	2.547	0
2022-08-29	2.580	2.580	2.580	2.580	2.547	0

← NewerPage 17 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.