Hengtai Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.580	2.580	2.580	2.580	2.547	0
2022-08-25	2.580	2.580	2.580	2.580	2.547	0
2022-08-24	2.580	2.580	2.580	2.580	2.547	0
2022-08-23	2.580	2.580	2.580	2.580	2.547	0
2022-08-22	2.580	2.580	2.580	2.580	2.547	0
2022-08-19	2.580	2.580	2.580	2.580	2.547	0
2022-08-18	2.580	2.580	2.580	2.580	2.547	0
2022-08-17	2.580	2.580	2.580	2.580	2.547	0
2022-08-16	2.580	2.580	2.580	2.580	2.547	0
2022-08-15	2.580	2.580	2.580	2.580	2.547	0
2022-08-12	2.580	2.580	2.580	2.580	2.547	0
2022-08-11	2.580	2.580	2.580	2.580	2.547	0
2022-08-10	2.580	2.580	2.580	2.580	2.547	0
2022-08-09	2.580	2.580	2.580	2.580	2.547	0
2022-08-08	2.580	2.580	2.580	2.580	2.547	0
2022-08-05	2.580	2.580	2.580	2.580	2.547	0
2022-08-04	2.580	2.580	2.580	2.580	2.547	0
2022-08-03	2.580	2.580	2.580	2.580	2.547	0
2022-08-02	2.580	2.580	2.580	2.580	2.547	0
2022-08-01	2.580	2.580	2.580	2.580	2.547	0
2022-07-29	2.580	2.580	2.580	2.580	2.547	0
2022-07-28	2.590	2.590	2.590	2.590	2.557	0
2022-07-27	2.590	2.590	2.590	2.590	2.557	0
2022-07-26	2.600	2.600	2.600	2.600	2.567	0
2022-07-25	2.600	2.600	2.600	2.600	2.567	0
2022-07-22	2.600	2.600	2.600	2.600	2.567	0
2022-07-21	2.600	2.600	2.600	2.600	2.567	0
2022-07-20	2.600	2.600	2.600	2.600	2.567	0
2022-07-19	2.600	2.600	2.600	2.600	2.567	0
2022-07-18	2.600	2.600	2.600	2.600	2.567	0
2022-07-15	2.610	2.610	2.610	2.610	2.577	0
2022-07-14	2.620	2.620	2.620	2.620	2.587	3,000
2022-07-13	2.620	2.620	2.620	2.620	2.587	0
2022-07-12	2.630	2.630	2.630	2.630	2.597	0
2022-07-11	2.650	2.650	2.650	2.650	2.616	0
2022-07-08	2.650	2.650	2.650	2.650	2.616	0
2022-07-07	2.660	2.660	2.660	2.660	2.626	0
2022-07-06	2.660	2.660	2.660	2.660	2.626	0
2022-07-05	2.660	2.660	2.660	2.660	2.626	0
2022-07-04	2.670	2.670	2.670	2.670	2.636	0
2022-06-30	2.600	2.680	2.600	2.680	2.646	2,000
2022-06-29	2.230	2.230	2.230	2.230	2.202	0
2022-06-28	2.000	2.030	2.000	2.030	2.004	2,000
2022-06-27	2.100	2.100	2.100	2.100	2.073	0
2022-06-24	2.100	2.100	2.100	2.100	2.073	31,000
2022-06-23	2.100	2.100	2.100	2.100	2.073	0
2022-06-22	2.100	2.100	2.100	2.100	2.073	0
2022-06-21	2.080	2.080	2.080	2.080	2.054	22,000
2022-06-20	2.080	2.080	2.080	2.080	2.054	5,000
2022-06-17	2.100	2.100	2.100	2.100	2.073	0
2022-06-16	2.100	2.100	2.100	2.100	2.073	0
2022-06-15	2.100	2.100	2.100	2.100	2.073	0
2022-06-14	2.050	2.050	2.050	2.050	2.024	0
2022-06-13	2.050	2.050	2.050	2.050	2.024	0
2022-06-10	2.030	2.050	2.030	2.050	2.024	1,000
2022-06-09	2.450	2.450	2.450	2.450	2.419	1,000
2022-06-08	2.500	2.500	2.500	2.500	2.468	0
2022-06-07	2.660	2.660	2.660	2.660	2.626	0
2022-06-06	2.660	2.660	2.660	2.660	2.626	0
2022-06-02	2.660	2.660	2.660	2.660	2.626	0

← NewerPage 18 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.