Hengtai Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 11,000 |
| 2026-07-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-07-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-07-24 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-07-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-07-22 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 |
| 2026-07-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 12,000 |
| 2026-07-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-07-17 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 5,000 |
| 2026-07-16 | 1.300 | 1.300 | 1.210 | 1.220 | 1.220 | 12,000 |
| 2026-07-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-07-14 | 1.230 | 1.300 | 1.230 | 1.300 | 1.300 | 43,000 |
| 2026-07-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-07-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-07-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-07-08 | 1.160 | 1.290 | 1.160 | 1.190 | 1.190 | 5,000 |
| 2026-07-07 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 80,000 |
| 2026-07-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,000 |
| 2026-07-03 | 1.170 | 1.220 | 1.170 | 1.220 | 1.220 | 21,000 |
| 2026-07-02 | 1.200 | 1.450 | 1.130 | 1.200 | 1.200 | 136,000 |
| 2026-06-30 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-06-29 | 1.260 | 1.260 | 1.210 | 1.210 | 1.210 | 13,000 |
| 2026-06-26 | 1.330 | 1.330 | 1.260 | 1.270 | 1.270 | 6,000 |
| 2026-06-25 | 1.450 | 1.450 | 1.340 | 1.380 | 1.380 | 4,785,000 |
| 2026-06-24 | 1.210 | 1.500 | 1.200 | 1.460 | 1.460 | 3,886,000 |
| 2026-06-23 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 4,986,000 |
| 2026-06-22 | 1.210 | 1.220 | 1.120 | 1.200 | 1.200 | 1,540,000 |
| 2026-06-18 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 3,214,000 |
| 2026-06-17 | 1.220 | 1.230 | 1.220 | 1.220 | 1.220 | 10,000 |
| 2026-06-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10,000 |
| 2026-06-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-06-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,000 |
| 2026-06-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 |
| 2026-06-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-06-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-06-08 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 12,000 |
| 2026-06-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-04 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 25,000 |
| 2026-06-03 | 1.170 | 1.320 | 1.170 | 1.310 | 1.310 | 32,000 |
| 2026-06-02 | 1.210 | 1.210 | 1.160 | 1.180 | 1.180 | 464,000 |
| 2026-06-01 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-05-29 | 1.220 | 1.270 | 1.210 | 1.210 | 1.210 | 54,000 |
| 2026-05-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 20,000 |
| 2026-05-27 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 60,000 |
| 2026-05-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-22 | 1.280 | 1.300 | 1.190 | 1.300 | 1.300 | 302,000 |
| 2026-05-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.333 | 0 |
| 2026-05-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.333 | 10,000 |
| 2026-05-19 | 1.380 | 1.390 | 1.280 | 1.390 | 1.372 | 51,000 |
| 2026-05-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.382 | 1,000 |
| 2026-05-15 | 1.380 | 1.380 | 1.360 | 1.370 | 1.353 | 48,000 |
| 2026-05-14 | 1.430 | 1.430 | 1.430 | 1.430 | 1.412 | 0 |
| 2026-05-13 | 1.450 | 1.450 | 1.350 | 1.430 | 1.412 | 40,000 |
| 2026-05-12 | 1.430 | 1.430 | 1.430 | 1.430 | 1.412 | 4,000 |
| 2026-05-11 | 1.440 | 1.440 | 1.350 | 1.440 | 1.422 | 12,000 |
| 2026-05-08 | 1.330 | 1.440 | 1.240 | 1.440 | 1.422 | 112,000 |
| 2026-05-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.362 | 0 |
| 2026-05-06 | 1.350 | 1.360 | 1.350 | 1.360 | 1.343 | 168,000 |
| 2026-05-05 | 1.300 | 1.390 | 1.280 | 1.390 | 1.372 | 20,000 |
| 2026-05-04 | 1.300 | 1.370 | 1.290 | 1.300 | 1.284 | 204,000 |
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.