Hengtai Sec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.010	2.030	1.960	2.020	1.994	143,000
2025-10-30	1.970	2.020	1.960	2.020	1.994	50,000
2025-10-28	2.030	2.030	2.030	2.030	2.004	9,000
2025-10-27	2.030	2.030	2.020	2.030	2.004	328,000
2025-10-24	1.960	2.010	1.960	2.000	1.975	11,000
2025-10-23	2.010	2.010	2.010	2.010	1.984	0
2025-10-22	1.920	2.010	1.920	2.010	1.984	12,000
2025-10-21	1.930	2.030	1.920	2.030	2.004	61,000
2025-10-20	1.920	1.930	1.920	1.930	1.906	6,000
2025-10-17	1.940	1.940	1.900	1.920	1.896	27,000
2025-10-16	1.930	1.940	1.930	1.940	1.915	8,000
2025-10-15	1.950	1.950	1.880	1.930	1.906	52,000
2025-10-14	1.930	2.030	1.900	1.900	1.876	172,000
2025-10-13	1.950	1.960	1.950	1.950	1.925	91,000
2025-10-10	1.960	2.030	1.960	2.020	1.994	193,000
2025-10-09	2.100	2.100	1.960	1.960	1.935	116,000
2025-10-08	2.020	2.020	2.020	2.020	1.994	5,000
2025-10-06	1.950	2.020	1.950	2.020	1.994	83,000
2025-10-03	1.960	2.040	1.960	1.990	1.965	388,000
2025-10-02	2.040	2.040	1.930	1.950	1.925	76,000
2025-09-30	2.020	2.030	2.020	2.030	2.004	25,000
2025-09-29	1.910	2.030	1.910	2.020	1.994	212,000
2025-09-26	2.000	2.000	1.900	1.900	1.876	2,000
2025-09-25	1.950	1.950	1.900	1.940	1.915	45,000
2025-09-24	1.970	1.970	1.970	1.970	1.945	0
2025-09-23	1.980	1.980	1.980	1.980	1.955	24,000
2025-09-22	1.970	1.990	1.750	1.990	1.965	146,000
2025-09-19	2.000	2.000	1.930	1.970	1.945	80,000
2025-09-18	2.030	2.030	1.980	1.980	1.955	63,000
2025-09-17	2.030	2.030	2.010	2.030	2.004	881,000
2025-09-16	2.030	2.030	2.000	2.030	2.004	293,000
2025-09-15	2.030	2.030	2.000	2.020	1.994	308,000
2025-09-12	2.020	2.030	2.000	2.030	2.004	1,253,000
2025-09-11	2.020	2.030	1.970	2.030	2.004	110,000
2025-09-10	1.970	2.030	1.970	2.020	1.994	821,000
2025-09-09	2.020	2.020	1.900	1.970	1.945	148,000
2025-09-08	2.030	2.030	1.950	1.990	1.965	26,000
2025-09-05	1.880	2.030	1.880	2.030	2.004	348,000
2025-09-04	2.020	2.020	1.840	1.970	1.945	26,000
2025-09-03	2.020	2.020	2.020	2.020	1.994	32,000
2025-09-02	2.030	2.030	2.020	2.020	1.994	118,000
2025-09-01	1.980	2.040	1.980	2.030	2.004	455,000
2025-08-29	1.920	2.000	1.910	1.980	1.955	66,000
2025-08-28	1.970	1.970	1.870	1.910	1.886	575,000
2025-08-27	2.040	2.040	2.010	2.010	1.984	452,000
2025-08-26	2.040	2.050	1.980	2.040	2.014	273,000
2025-08-25	2.040	2.050	2.000	2.040	2.014	2,880,000
2025-08-22	1.990	2.040	1.910	2.000	1.975	100,000
2025-08-21	2.040	2.050	2.010	2.020	1.994	521,000
2025-08-20	2.040	2.040	2.030	2.030	2.004	80,000
2025-08-19	2.030	2.040	2.030	2.040	2.014	161,000
2025-08-18	2.040	2.050	2.010	2.040	2.014	1,007,000
2025-08-15	1.990	2.040	1.980	2.040	2.014	451,000
2025-08-14	1.920	2.030	1.920	1.970	1.945	65,000
2025-08-13	1.900	2.040	1.900	1.950	1.925	93,000
2025-08-12	1.950	1.950	1.950	1.950	1.925	16,000
2025-08-11	1.950	1.950	1.950	1.950	1.925	0
2025-08-08	1.980	2.000	1.940	1.940	1.915	68,000
2025-08-07	1.860	1.900	1.860	1.900	1.876	12,000
2025-08-06	1.880	1.890	1.880	1.890	1.866	20,000

← NewerPage 5 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.