Hengtai Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2.000 | 2.000 | 1.830 | 1.880 | 1.856 | 65,000 |
| 2025-08-04 | 1.900 | 1.900 | 1.890 | 1.890 | 1.866 | 17,000 |
| 2025-08-01 | 2.000 | 2.000 | 1.890 | 1.900 | 1.876 | 322,000 |
| 2025-07-31 | 1.990 | 2.000 | 1.960 | 1.960 | 1.935 | 42,000 |
| 2025-07-30 | 2.040 | 2.040 | 1.950 | 1.960 | 1.935 | 59,000 |
| 2025-07-29 | 2.030 | 2.030 | 2.030 | 2.030 | 2.004 | 0 |
| 2025-07-28 | 1.950 | 2.050 | 1.950 | 2.030 | 2.004 | 319,000 |
| 2025-07-25 | 1.950 | 2.000 | 1.920 | 1.960 | 1.935 | 11,000 |
| 2025-07-24 | 1.900 | 1.990 | 1.900 | 1.950 | 1.925 | 319,000 |
| 2025-07-23 | 1.980 | 1.980 | 1.890 | 1.900 | 1.876 | 209,000 |
| 2025-07-22 | 2.040 | 2.040 | 1.870 | 1.980 | 1.955 | 676,000 |
| 2025-07-21 | 1.960 | 1.970 | 1.900 | 1.960 | 1.935 | 215,000 |
| 2025-07-18 | 1.950 | 1.960 | 1.900 | 1.900 | 1.876 | 93,000 |
| 2025-07-17 | 1.930 | 1.950 | 1.800 | 1.940 | 1.915 | 130,000 |
| 2025-07-16 | 1.900 | 1.950 | 1.810 | 1.930 | 1.906 | 160,000 |
| 2025-07-15 | 2.070 | 2.080 | 1.900 | 1.960 | 1.935 | 529,000 |
| 2025-07-14 | 2.070 | 2.090 | 1.980 | 2.000 | 1.975 | 669,000 |
| 2025-07-11 | 1.960 | 2.400 | 1.960 | 2.130 | 2.103 | 2,528,000 |
| 2025-07-10 | 1.940 | 1.950 | 1.900 | 1.920 | 1.896 | 50,000 |
| 2025-07-09 | 1.850 | 1.850 | 1.830 | 1.840 | 1.817 | 9,000 |
| 2025-07-08 | 1.790 | 1.790 | 1.700 | 1.750 | 1.728 | 31,000 |
| 2025-07-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.767 | 2,000 |
| 2025-07-04 | 1.790 | 1.820 | 1.650 | 1.790 | 1.767 | 31,000 |
| 2025-07-03 | 1.930 | 1.930 | 1.930 | 1.930 | 1.906 | 0 |
| 2025-07-02 | 2.040 | 2.040 | 2.040 | 2.040 | 2.014 | 0 |
| 2025-06-30 | 1.900 | 2.050 | 1.900 | 2.050 | 2.024 | 79,000 |
| 2025-06-27 | 1.910 | 1.950 | 1.860 | 1.860 | 1.836 | 16,000 |
| 2025-06-26 | 1.980 | 1.980 | 1.910 | 1.940 | 1.915 | 88,000 |
| 2025-06-25 | 1.860 | 1.970 | 1.860 | 1.930 | 1.906 | 128,000 |
| 2025-06-24 | 1.860 | 1.860 | 1.860 | 1.860 | 1.836 | 0 |
| 2025-06-23 | 1.860 | 1.860 | 1.860 | 1.860 | 1.836 | 0 |
| 2025-06-20 | 1.860 | 1.860 | 1.860 | 1.860 | 1.836 | 0 |
| 2025-06-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.836 | 0 |
| 2025-06-18 | 1.860 | 1.860 | 1.860 | 1.860 | 1.836 | 100,000 |
| 2025-06-17 | 1.900 | 1.900 | 1.860 | 1.860 | 1.836 | 9,000 |
| 2025-06-16 | 1.710 | 1.710 | 1.710 | 1.710 | 1.688 | 0 |
| 2025-06-13 | 1.710 | 1.710 | 1.710 | 1.710 | 1.688 | 0 |
| 2025-06-12 | 1.710 | 1.710 | 1.710 | 1.710 | 1.688 | 5,000 |
| 2025-06-11 | 1.710 | 1.710 | 1.710 | 1.710 | 1.688 | 0 |
| 2025-06-10 | 1.670 | 1.710 | 1.670 | 1.710 | 1.688 | 18,000 |
| 2025-06-09 | 1.650 | 1.650 | 1.640 | 1.650 | 1.629 | 26,000 |
| 2025-06-06 | 1.780 | 1.780 | 1.780 | 1.780 | 1.757 | 0 |
| 2025-06-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.777 | 0 |
| 2025-06-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.777 | 0 |
| 2025-06-03 | 1.700 | 1.800 | 1.700 | 1.800 | 1.777 | 4,000 |
| 2025-06-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.777 | 0 |
| 2025-05-30 | 1.820 | 1.820 | 1.820 | 1.820 | 1.797 | 0 |
| 2025-05-29 | 1.840 | 1.840 | 1.840 | 1.840 | 1.817 | 0 |
| 2025-05-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.817 | 0 |
| 2025-05-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-05-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-05-23 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-05-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-05-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-05-20 | 1.850 | 1.900 | 1.850 | 1.870 | 1.846 | 7,562,000 |
| 2025-05-19 | 1.840 | 1.840 | 1.820 | 1.820 | 1.797 | 8,213,000 |
| 2025-05-16 | 1.840 | 1.840 | 1.800 | 1.820 | 1.797 | 7,817,000 |
| 2025-05-15 | 1.920 | 1.920 | 1.800 | 1.850 | 1.827 | 7,199,000 |
| 2025-05-14 | 1.800 | 1.810 | 1.760 | 1.760 | 1.738 | 2,002,000 |
| 2025-05-13 | 1.630 | 1.630 | 1.630 | 1.630 | 1.609 | 3,000 |
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.