Hengtai Sec Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	2.970	2.970	2.970	2.970	2.932	0
2021-12-02	2.970	2.970	2.970	2.970	2.932	0
2021-12-01	2.970	2.970	2.970	2.970	2.932	0
2021-11-30	2.970	2.970	2.970	2.970	2.932	0
2021-11-29	2.970	2.970	2.970	2.970	2.932	0
2021-11-26	2.970	2.970	2.970	2.970	2.932	0
2021-11-25	2.980	2.980	2.980	2.980	2.942	0
2021-11-24	2.980	2.980	2.980	2.980	2.942	0
2021-11-23	2.980	2.980	2.980	2.980	2.942	0
2021-11-22	2.980	2.980	2.980	2.980	2.942	20,000
2021-11-19	2.980	2.980	2.980	2.980	2.942	0
2021-11-18	2.980	2.980	2.980	2.980	2.942	0
2021-11-17	2.980	2.980	2.980	2.980	2.942	0
2021-11-16	2.980	2.980	2.980	2.980	2.942	0
2021-11-15	2.980	2.980	2.980	2.980	2.942	0
2021-11-12	2.980	2.980	2.980	2.980	2.942	0
2021-11-11	2.980	2.980	2.980	2.980	2.942	0
2021-11-10	2.980	2.980	2.980	2.980	2.942	0
2021-11-09	3.000	3.000	3.000	3.000	2.962	0
2021-11-08	3.000	3.000	3.000	3.000	2.962	0
2021-11-05	3.000	3.000	3.000	3.000	2.962	0
2021-11-04	3.000	3.000	3.000	3.000	2.962	0
2021-11-03	3.000	3.000	3.000	3.000	2.962	0
2021-11-02	3.000	3.000	3.000	3.000	2.962	0
2021-11-01	3.000	3.000	3.000	3.000	2.962	0
2021-10-29	3.000	3.000	3.000	3.000	2.962	0
2021-10-28	3.000	3.000	3.000	3.000	2.962	0
2021-10-27	3.000	3.000	3.000	3.000	2.962	0
2021-10-26	3.000	3.000	3.000	3.000	2.962	11,000
2021-10-25	3.000	3.000	3.000	3.000	2.962	0
2021-10-22	3.000	3.000	3.000	3.000	2.962	0
2021-10-21	3.000	3.000	3.000	3.000	2.962	0
2021-10-20	3.000	3.000	3.000	3.000	2.962	0
2021-10-19	3.000	3.000	3.000	3.000	2.962	0
2021-10-18	2.960	3.000	2.960	3.000	2.962	22,000

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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.