Hengtai Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 3.010 | 3.010 | 3.010 | 3.010 | 2.972 | 0 |
| 2022-03-01 | 3.010 | 3.010 | 3.010 | 3.010 | 2.972 | 0 |
| 2022-02-28 | 3.010 | 3.010 | 3.010 | 3.010 | 2.972 | 0 |
| 2022-02-25 | 3.010 | 3.010 | 3.010 | 3.010 | 2.972 | 0 |
| 2022-02-24 | 3.010 | 3.010 | 3.010 | 3.010 | 2.972 | 0 |
| 2022-02-23 | 3.010 | 3.010 | 3.010 | 3.010 | 2.972 | 0 |
| 2022-02-22 | 3.010 | 3.010 | 3.010 | 3.010 | 2.972 | 0 |
| 2022-02-21 | 3.010 | 3.010 | 3.010 | 3.010 | 2.972 | 0 |
| 2022-02-18 | 3.010 | 3.010 | 3.010 | 3.010 | 2.972 | 0 |
| 2022-02-17 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-02-16 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-02-15 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-02-14 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-02-11 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-02-10 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-02-09 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-02-08 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-02-07 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-02-04 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-01-31 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-01-28 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-01-27 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-01-26 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-01-25 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-01-24 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-01-21 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-01-20 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-01-19 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-01-18 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-01-17 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-01-14 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-01-13 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 7,000 |
| 2022-01-12 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 0 |
| 2022-01-11 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 8,000 |
| 2022-01-10 | 3.030 | 3.030 | 3.030 | 3.030 | 2.992 | 0 |
| 2022-01-07 | 3.030 | 3.030 | 3.030 | 3.030 | 2.992 | 0 |
| 2022-01-06 | 3.030 | 3.030 | 3.030 | 3.030 | 2.992 | 14,000 |
| 2022-01-05 | 3.050 | 3.050 | 3.050 | 3.050 | 3.011 | 0 |
| 2022-01-04 | 3.030 | 3.080 | 3.030 | 3.040 | 3.001 | 10,000 |
| 2022-01-03 | 3.120 | 3.120 | 3.030 | 3.030 | 2.992 | 183,000 |
| 2021-12-31 | 3.100 | 3.730 | 3.050 | 3.590 | 3.544 | 165,000 |
| 2021-12-30 | 3.020 | 3.100 | 3.020 | 3.020 | 2.982 | 37,000 |
| 2021-12-29 | 3.250 | 3.250 | 2.980 | 3.020 | 2.982 | 8,000 |
| 2021-12-28 | 3.000 | 3.000 | 3.000 | 3.000 | 2.962 | 5,000 |
| 2021-12-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.863 | 1,000 |
| 2021-12-23 | 2.880 | 2.950 | 2.880 | 2.950 | 2.913 | 75,000 |
| 2021-12-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.863 | 1,000 |
| 2021-12-21 | 3.040 | 3.040 | 3.040 | 3.040 | 3.001 | 0 |
| 2021-12-20 | 3.090 | 3.090 | 3.090 | 3.090 | 3.051 | 0 |
| 2021-12-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.061 | 1,000 |
| 2021-12-16 | 2.700 | 2.700 | 2.700 | 2.700 | 2.666 | 0 |
| 2021-12-15 | 2.700 | 2.700 | 2.700 | 2.700 | 2.666 | 2,000 |
| 2021-12-14 | 2.970 | 2.970 | 2.970 | 2.970 | 2.932 | 0 |
| 2021-12-13 | 2.970 | 2.970 | 2.970 | 2.970 | 2.932 | 0 |
| 2021-12-10 | 2.970 | 2.970 | 2.970 | 2.970 | 2.932 | 0 |
| 2021-12-09 | 2.970 | 2.970 | 2.970 | 2.970 | 2.932 | 0 |
| 2021-12-08 | 2.970 | 2.970 | 2.970 | 2.970 | 2.932 | 0 |
| 2021-12-07 | 2.970 | 2.970 | 2.970 | 2.970 | 2.932 | 0 |
| 2021-12-06 | 2.970 | 2.970 | 2.970 | 2.970 | 2.932 | 0 |
| 2021-12-03 | 2.970 | 2.970 | 2.970 | 2.970 | 2.932 | 0 |
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.