Hengtai Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.820 | 1.820 | 1.760 | 1.760 | 1.738 | 73,000 |
| 2026-01-27 | 1.790 | 1.840 | 1.790 | 1.840 | 1.817 | 37,000 |
| 2026-01-26 | 1.810 | 1.810 | 1.800 | 1.800 | 1.777 | 67,000 |
| 2026-01-23 | 1.880 | 1.890 | 1.880 | 1.890 | 1.866 | 140,000 |
| 2026-01-22 | 1.830 | 1.890 | 1.830 | 1.890 | 1.866 | 103,000 |
| 2026-01-21 | 1.890 | 1.890 | 1.890 | 1.890 | 1.866 | 1,000 |
| 2026-01-20 | 1.790 | 1.890 | 1.790 | 1.890 | 1.866 | 65,000 |
| 2026-01-19 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2026-01-16 | 1.870 | 1.870 | 1.870 | 1.870 | 1.846 | 10,000 |
| 2026-01-15 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2026-01-14 | 1.790 | 1.850 | 1.780 | 1.850 | 1.827 | 13,000 |
| 2026-01-13 | 1.890 | 1.890 | 1.790 | 1.790 | 1.767 | 22,000 |
| 2026-01-12 | 1.810 | 1.840 | 1.810 | 1.840 | 1.817 | 22,000 |
| 2026-01-09 | 1.890 | 1.910 | 1.810 | 1.810 | 1.787 | 153,000 |
| 2026-01-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.777 | 25,000 |
| 2026-01-07 | 1.930 | 1.930 | 1.900 | 1.900 | 1.876 | 3,000 |
| 2026-01-06 | 1.800 | 1.910 | 1.800 | 1.890 | 1.866 | 49,000 |
| 2026-01-05 | 1.750 | 1.950 | 1.750 | 1.850 | 1.827 | 146,000 |
| 2026-01-02 | 1.770 | 1.830 | 1.770 | 1.830 | 1.807 | 17,000 |
| 2025-12-31 | 1.790 | 1.890 | 1.630 | 1.630 | 1.609 | 101,000 |
| 2025-12-30 | 1.860 | 1.900 | 1.860 | 1.900 | 1.876 | 81,000 |
| 2025-12-29 | 1.780 | 1.860 | 1.780 | 1.860 | 1.836 | 16,000 |
| 2025-12-24 | 1.810 | 1.810 | 1.810 | 1.810 | 1.787 | 7,000 |
| 2025-12-23 | 1.870 | 1.870 | 1.870 | 1.870 | 1.846 | 0 |
| 2025-12-22 | 1.870 | 1.870 | 1.870 | 1.870 | 1.846 | 0 |
| 2025-12-19 | 1.870 | 1.870 | 1.870 | 1.870 | 1.846 | 0 |
| 2025-12-18 | 1.890 | 1.890 | 1.830 | 1.870 | 1.846 | 24,000 |
| 2025-12-17 | 1.890 | 1.890 | 1.890 | 1.890 | 1.866 | 2,000 |
| 2025-12-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-12-15 | 1.930 | 1.930 | 1.910 | 1.910 | 1.886 | 1,000 |
| 2025-12-12 | 1.910 | 1.910 | 1.850 | 1.850 | 1.827 | 12,000 |
| 2025-12-11 | 1.830 | 1.830 | 1.830 | 1.830 | 1.807 | 0 |
| 2025-12-10 | 1.830 | 1.830 | 1.740 | 1.830 | 1.807 | 39,000 |
| 2025-12-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.876 | 0 |
| 2025-12-08 | 1.920 | 1.920 | 1.920 | 1.920 | 1.896 | 0 |
| 2025-12-05 | 1.880 | 1.920 | 1.880 | 1.920 | 1.896 | 2,000 |
| 2025-12-04 | 1.890 | 1.890 | 1.800 | 1.800 | 1.777 | 58,000 |
| 2025-12-03 | 1.940 | 1.940 | 1.940 | 1.940 | 1.915 | 0 |
| 2025-12-02 | 1.940 | 1.940 | 1.940 | 1.940 | 1.915 | 0 |
| 2025-12-01 | 1.950 | 1.950 | 1.950 | 1.950 | 1.925 | 0 |
| 2025-11-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.925 | 0 |
| 2025-11-27 | 1.950 | 1.950 | 1.950 | 1.950 | 1.925 | 0 |
| 2025-11-26 | 1.930 | 1.930 | 1.930 | 1.930 | 1.906 | 0 |
| 2025-11-25 | 1.890 | 1.890 | 1.890 | 1.890 | 1.866 | 10,000 |
| 2025-11-24 | 1.890 | 1.890 | 1.890 | 1.890 | 1.866 | 2,000 |
| 2025-11-21 | 1.980 | 1.980 | 1.900 | 1.900 | 1.876 | 44,000 |
| 2025-11-20 | 1.820 | 1.940 | 1.820 | 1.900 | 1.876 | 85,000 |
| 2025-11-19 | 1.840 | 1.840 | 1.800 | 1.810 | 1.787 | 72,000 |
| 2025-11-18 | 1.890 | 1.890 | 1.890 | 1.890 | 1.866 | 3,000 |
| 2025-11-17 | 1.890 | 1.890 | 1.890 | 1.890 | 1.866 | 0 |
| 2025-11-14 | 1.860 | 1.890 | 1.850 | 1.890 | 1.866 | 52,000 |
| 2025-11-13 | 1.920 | 1.920 | 1.900 | 1.900 | 1.876 | 32,000 |
| 2025-11-12 | 1.890 | 1.890 | 1.890 | 1.890 | 1.866 | 0 |
| 2025-11-11 | 1.890 | 1.890 | 1.890 | 1.890 | 1.866 | 21,000 |
| 2025-11-10 | 1.890 | 1.890 | 1.890 | 1.890 | 1.866 | 0 |
| 2025-11-07 | 2.000 | 2.000 | 1.890 | 1.890 | 1.866 | 25,000 |
| 2025-11-06 | 1.910 | 1.930 | 1.910 | 1.930 | 1.906 | 24,000 |
| 2025-11-05 | 1.910 | 1.910 | 1.910 | 1.910 | 1.886 | 23,000 |
| 2025-11-04 | 1.940 | 1.940 | 1.910 | 1.910 | 1.886 | 93,000 |
| 2025-11-03 | 2.020 | 2.020 | 1.940 | 1.940 | 1.915 | 36,000 |
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.