Hengtai Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.350	1.360	1.350	1.350	1.333	14,000
2026-04-29	1.360	1.380	1.310	1.350	1.333	128,000
2026-04-28	1.400	1.400	1.400	1.400	1.382	0
2026-04-27	1.400	1.400	1.350	1.400	1.382	77,000
2026-04-24	1.440	1.440	1.440	1.440	1.422	32,000
2026-04-23	1.470	1.470	1.470	1.470	1.451	5,000
2026-04-22	1.490	1.550	1.490	1.550	1.530	22,000
2026-04-21	1.500	1.500	1.440	1.440	1.422	28,000
2026-04-20	1.520	1.520	1.500	1.500	1.481	30,000
2026-04-17	1.480	1.530	1.460	1.460	1.441	17,000
2026-04-16	1.620	1.620	1.450	1.490	1.471	493,000
2026-04-15	1.600	1.600	1.560	1.560	1.540	221,000
2026-04-14	1.610	1.610	1.610	1.610	1.590	0
2026-04-13	1.540	1.610	1.540	1.610	1.590	100,000
2026-04-10	1.570	1.610	1.500	1.590	1.570	45,000
2026-04-09	1.520	1.520	1.520	1.520	1.501	0
2026-04-08	1.520	1.520	1.520	1.520	1.501	15,000
2026-04-02	1.500	1.510	1.500	1.510	1.491	12,000
2026-04-01	1.450	1.560	1.450	1.560	1.540	11,000
2026-03-31	1.570	1.570	1.570	1.570	1.550	0
2026-03-30	1.570	1.570	1.570	1.570	1.550	0
2026-03-27	1.460	1.530	1.460	1.530	1.511	46,000
2026-03-26	1.500	1.500	1.500	1.500	1.481	10,000
2026-03-25	1.500	1.500	1.500	1.500	1.481	1,000
2026-03-24	1.490	1.490	1.490	1.490	1.471	0
2026-03-23	1.460	1.490	1.450	1.490	1.471	4,000
2026-03-20	1.540	1.540	1.460	1.500	1.481	116,000
2026-03-19	1.580	1.580	1.570	1.570	1.550	4,000
2026-03-18	1.600	1.600	1.600	1.600	1.580	122,000
2026-03-17	1.680	1.680	1.680	1.680	1.659	2,000
2026-03-16	1.630	1.710	1.630	1.690	1.669	79,000
2026-03-13	1.610	1.610	1.580	1.610	1.590	637,000
2026-03-12	1.640	1.650	1.640	1.650	1.629	103,000
2026-03-11	1.650	1.650	1.640	1.640	1.619	48,000
2026-03-10	1.600	1.600	1.600	1.600	1.580	10,000
2026-03-09	1.630	1.630	1.590	1.600	1.580	169,000
2026-03-06	1.670	1.670	1.670	1.670	1.649	5,000
2026-03-05	1.690	1.690	1.670	1.670	1.649	11,000
2026-03-04	1.670	1.710	1.670	1.710	1.688	147,000
2026-03-03	1.670	1.730	1.670	1.730	1.708	38,000
2026-03-02	1.720	1.720	1.720	1.720	1.698	30,000
2026-02-27	1.800	1.800	1.800	1.800	1.777	0
2026-02-26	1.800	1.800	1.800	1.800	1.777	8,000
2026-02-25	1.800	1.800	1.800	1.800	1.777	1,000
2026-02-24	1.790	1.800	1.790	1.800	1.777	5,000
2026-02-23	1.760	1.760	1.760	1.760	1.738	1,000
2026-02-20	1.760	1.760	1.760	1.760	1.738	5,000
2026-02-16	1.640	1.780	1.640	1.780	1.757	162,000
2026-02-13	1.660	1.770	1.660	1.770	1.748	351,000
2026-02-12	1.680	1.680	1.660	1.660	1.639	71,000
2026-02-11	1.700	1.720	1.700	1.720	1.698	31,000
2026-02-10	1.700	1.700	1.700	1.700	1.678	2,000
2026-02-09	1.680	1.680	1.680	1.680	1.659	11,000
2026-02-06	1.650	1.700	1.650	1.700	1.678	6,000
2026-02-05	1.680	1.680	1.680	1.680	1.659	0
2026-02-04	1.630	1.630	1.630	1.630	1.609	3,000
2026-02-03	1.660	1.730	1.640	1.650	1.629	339,000
2026-02-02	1.680	1.690	1.680	1.680	1.659	26,000
2026-01-30	1.730	1.730	1.730	1.730	1.708	0
2026-01-29	1.760	1.760	1.700	1.720	1.698	234,000

← NewerPage 3 of 5 · 246 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.