Hengtai Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.777 | 0 |
| 2025-05-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.807 | 0 |
| 2025-05-08 | 1.640 | 1.850 | 1.640 | 1.840 | 1.817 | 41,000 |
| 2025-05-07 | 1.540 | 1.540 | 1.540 | 1.540 | 1.520 | 0 |
| 2025-05-06 | 1.510 | 1.530 | 1.490 | 1.530 | 1.511 | 11,000 |
| 2025-05-02 | 1.510 | 1.510 | 1.510 | 1.510 | 1.491 | 9,000 |
| 2025-04-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.481 | 10,000 |
| 2025-04-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.501 | 0 |
| 2025-04-28 | 1.520 | 1.520 | 1.520 | 1.520 | 1.501 | 0 |
| 2025-04-25 | 1.520 | 1.520 | 1.520 | 1.520 | 1.501 | 0 |
| 2025-04-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.461 | 0 |
| 2025-04-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.461 | 0 |
| 2025-04-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.461 | 0 |
| 2025-04-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.461 | 24,000 |
| 2025-04-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.461 | 32,000 |
| 2025-04-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.461 | 0 |
| 2025-04-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.461 | 0 |
| 2025-04-11 | 1.480 | 1.480 | 1.480 | 1.480 | 1.461 | 0 |
| 2025-04-10 | 1.480 | 1.480 | 1.480 | 1.480 | 1.461 | 0 |
| 2025-04-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.461 | 0 |
| 2025-04-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.461 | 0 |
| 2025-04-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.461 | 1,000 |
| 2025-04-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.678 | 0 |
| 2025-04-02 | 1.730 | 1.730 | 1.700 | 1.700 | 1.678 | 17,000 |
| 2025-04-01 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-03-31 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-03-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-03-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-03-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 10,000 |
| 2025-03-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-03-24 | 1.700 | 1.850 | 1.700 | 1.850 | 1.827 | 3,000 |
| 2025-03-21 | 1.870 | 1.870 | 1.860 | 1.860 | 1.836 | 48,000 |
| 2025-03-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.876 | 0 |
| 2025-03-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.876 | 0 |
| 2025-03-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.876 | 1,000 |
| 2025-03-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.777 | 0 |
| 2025-03-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.777 | 1,000 |
| 2025-03-13 | 1.790 | 1.790 | 1.790 | 1.790 | 1.767 | 9,000 |
| 2025-03-12 | 1.800 | 1.870 | 1.800 | 1.870 | 1.846 | 41,000 |
| 2025-03-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-03-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-03-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-03-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 1,000 |
| 2025-03-05 | 1.770 | 1.770 | 1.770 | 1.770 | 1.748 | 0 |
| 2025-03-04 | 1.790 | 1.790 | 1.770 | 1.770 | 1.748 | 41,000 |
| 2025-03-03 | 1.810 | 1.810 | 1.810 | 1.810 | 1.787 | 0 |
| 2025-02-28 | 1.750 | 1.760 | 1.750 | 1.760 | 1.738 | 8,000 |
| 2025-02-27 | 1.830 | 1.830 | 1.830 | 1.830 | 1.807 | 7,000 |
| 2025-02-26 | 1.790 | 1.880 | 1.780 | 1.820 | 1.797 | 73,000 |
| 2025-02-25 | 1.870 | 1.880 | 1.850 | 1.850 | 1.827 | 25,000 |
| 2025-02-24 | 1.760 | 1.760 | 1.760 | 1.760 | 1.738 | 20,000 |
| 2025-02-21 | 1.750 | 1.760 | 1.700 | 1.760 | 1.738 | 43,000 |
| 2025-02-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.728 | 0 |
| 2025-02-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.728 | 0 |
| 2025-02-18 | 1.800 | 1.800 | 1.710 | 1.750 | 1.728 | 68,000 |
| 2025-02-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-02-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 14,000 |
| 2025-02-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 2,000 |
| 2025-02-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 25,000 |
| 2025-02-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
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.