Hengtai Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.660	2.660	2.660	2.660	2.626	0
2022-05-31	2.660	2.660	2.660	2.660	2.626	0
2022-05-30	2.660	2.660	2.660	2.660	2.626	0
2022-05-27	2.660	2.660	2.660	2.660	2.626	1,000
2022-05-26	2.560	2.560	2.560	2.560	2.527	0
2022-05-25	2.560	2.560	2.560	2.560	2.527	0
2022-05-24	2.560	2.560	2.560	2.560	2.527	0
2022-05-23	2.560	2.560	2.560	2.560	2.527	0
2022-05-20	2.560	2.560	2.560	2.560	2.527	0
2022-05-19	2.560	2.560	2.560	2.560	2.527	0
2022-05-18	2.560	2.560	2.560	2.560	2.527	0
2022-05-17	2.560	2.560	2.560	2.560	2.527	0
2022-05-16	2.560	2.560	2.560	2.560	2.527	0
2022-05-13	2.560	2.560	2.560	2.560	2.527	0
2022-05-12	2.560	2.560	2.560	2.560	2.527	0
2022-05-11	2.560	2.560	2.560	2.560	2.527	0
2022-05-10	2.560	2.560	2.560	2.560	2.527	0
2022-05-06	2.560	2.560	2.560	2.560	2.527	0
2022-05-05	2.560	2.560	2.560	2.560	2.527	0
2022-05-04	2.600	2.600	2.600	2.600	2.567	0
2022-05-03	2.600	2.600	2.600	2.600	2.567	0
2022-04-29	2.600	2.600	2.600	2.600	2.567	0
2022-04-28	2.600	2.600	2.600	2.600	2.567	0
2022-04-27	2.600	2.600	2.600	2.600	2.567	0
2022-04-26	2.600	2.600	2.600	2.600	2.567	0
2022-04-25	2.600	2.600	2.600	2.600	2.567	0
2022-04-22	2.600	2.600	2.600	2.600	2.567	0
2022-04-21	2.600	2.600	2.600	2.600	2.567	0
2022-04-20	2.600	2.600	2.600	2.600	2.567	0
2022-04-19	2.600	2.600	2.600	2.600	2.567	0
2022-04-14	2.600	2.600	2.600	2.600	2.567	0
2022-04-13	2.250	2.610	2.250	2.600	2.567	11,000
2022-04-12	2.730	2.730	2.730	2.730	2.695	0
2022-04-11	2.730	2.730	2.730	2.730	2.695	0
2022-04-08	2.730	2.730	2.730	2.730	2.695	0
2022-04-07	2.730	2.730	2.730	2.730	2.695	0
2022-04-06	2.730	2.730	2.730	2.730	2.695	0
2022-04-04	2.740	2.740	2.740	2.740	2.705	0
2022-04-01	2.740	2.740	2.740	2.740	2.705	0
2022-03-31	2.740	2.740	2.740	2.740	2.705	1,000
2022-03-30	2.750	2.750	2.750	2.750	2.715	0
2022-03-29	2.850	2.850	2.750	2.750	2.715	4,000
2022-03-28	2.870	2.870	2.870	2.870	2.834	0
2022-03-25	2.880	2.880	2.880	2.880	2.843	0
2022-03-24	2.900	2.900	2.900	2.900	2.863	0
2022-03-23	2.930	2.930	2.930	2.930	2.893	0
2022-03-22	2.930	2.930	2.930	2.930	2.893	0
2022-03-21	2.930	2.930	2.930	2.930	2.893	0
2022-03-18	2.930	2.930	2.930	2.930	2.893	0
2022-03-17	2.980	2.980	2.980	2.980	2.942	0
2022-03-16	2.980	2.980	2.980	2.980	2.942	0
2022-03-15	3.000	3.000	3.000	3.000	2.962	0
2022-03-14	3.000	3.000	3.000	3.000	2.962	0
2022-03-11	3.000	3.000	3.000	3.000	2.962	0
2022-03-10	3.000	3.000	3.000	3.000	2.962	0
2022-03-09	3.000	3.000	3.000	3.000	2.962	0
2022-03-08	3.000	3.000	3.000	3.000	2.962	0
2022-03-07	3.000	3.000	3.000	3.000	2.962	0
2022-03-04	3.000	3.000	3.000	3.000	2.962	0
2022-03-03	3.000	3.000	3.000	3.000	2.962	20,000

← NewerPage 19 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.