Hengtai Sec Co Ltd historical data

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

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

← NewerPage 2 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.