Hengtai Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.840 | 1.850 | 1.840 | 1.850 | 1.827 | 61,000 |
| 2025-02-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-02-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-02-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.827 | 0 |
| 2025-02-04 | 1.820 | 1.850 | 1.800 | 1.850 | 1.827 | 214,000 |
| 2025-02-03 | 1.910 | 1.910 | 1.910 | 1.910 | 1.886 | 0 |
| 2025-01-28 | 1.910 | 1.910 | 1.910 | 1.910 | 1.886 | 0 |
| 2025-01-27 | 1.900 | 1.910 | 1.900 | 1.910 | 1.886 | 37,000 |
| 2025-01-24 | 2.000 | 2.000 | 2.000 | 2.000 | 1.975 | 0 |
| 2025-01-23 | 1.920 | 2.010 | 1.910 | 2.000 | 1.975 | 8,466,000 |
| 2025-01-22 | 1.940 | 2.030 | 1.900 | 2.020 | 1.994 | 6,137,000 |
| 2025-01-21 | 1.810 | 1.810 | 1.810 | 1.810 | 1.787 | 0 |
| 2025-01-20 | 1.810 | 1.810 | 1.800 | 1.810 | 1.787 | 43,000 |
| 2025-01-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.925 | 0 |
| 2025-01-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.925 | 4,000 |
| 2025-01-15 | 1.950 | 1.950 | 1.950 | 1.950 | 1.925 | 21,000 |
| 2025-01-14 | 1.810 | 1.910 | 1.810 | 1.910 | 1.886 | 61,000 |
| 2025-01-13 | 1.810 | 1.860 | 1.810 | 1.860 | 1.836 | 17,000 |
| 2025-01-10 | 1.830 | 1.830 | 1.830 | 1.830 | 1.807 | 0 |
| 2025-01-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.807 | 0 |
| 2025-01-08 | 1.830 | 1.830 | 1.830 | 1.830 | 1.807 | 0 |
| 2025-01-07 | 1.810 | 1.830 | 1.810 | 1.830 | 1.807 | 2,000 |
| 2025-01-06 | 1.990 | 1.990 | 1.990 | 1.990 | 1.965 | 0 |
| 2025-01-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.965 | 0 |
| 2025-01-02 | 1.990 | 1.990 | 1.990 | 1.990 | 1.965 | 0 |
| 2024-12-31 | 1.720 | 2.040 | 1.620 | 2.040 | 2.014 | 164,000 |
| 2024-12-30 | 1.760 | 1.800 | 1.760 | 1.800 | 1.777 | 1,000 |
| 2024-12-27 | 1.770 | 1.800 | 1.700 | 1.770 | 1.748 | 130,000 |
| 2024-12-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.777 | 0 |
| 2024-12-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.777 | 10,000 |
| 2024-12-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.797 | 0 |
| 2024-12-19 | 1.870 | 1.870 | 1.750 | 1.820 | 1.797 | 62,000 |
| 2024-12-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.876 | 5,000 |
| 2024-12-17 | 1.960 | 1.960 | 1.900 | 1.900 | 1.876 | 50,000 |
| 2024-12-16 | 2.000 | 2.000 | 2.000 | 2.000 | 1.975 | 0 |
| 2024-12-13 | 2.000 | 2.000 | 2.000 | 2.000 | 1.975 | 50,000 |
| 2024-12-12 | 2.050 | 2.060 | 2.050 | 2.050 | 2.024 | 4,427,000 |
| 2024-12-11 | 2.000 | 2.060 | 2.000 | 2.010 | 1.984 | 6,167,000 |
| 2024-12-10 | 2.050 | 2.070 | 1.990 | 2.010 | 1.984 | 6,496,000 |
| 2024-12-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.876 | 15,000 |
| 2024-12-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.876 | 2,000 |
| 2024-12-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.777 | 0 |
| 2024-12-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.777 | 45,000 |
| 2024-12-03 | 1.700 | 1.800 | 1.700 | 1.800 | 1.777 | 90,000 |
| 2024-12-02 | 1.800 | 1.800 | 1.700 | 1.700 | 1.678 | 18,000 |
| 2024-11-29 | 1.760 | 1.800 | 1.680 | 1.800 | 1.777 | 128,000 |
| 2024-11-28 | 2.020 | 2.060 | 1.700 | 1.760 | 1.738 | 6,859,000 |
| 2024-11-27 | 2.040 | 2.040 | 2.030 | 2.030 | 2.004 | 4,000 |
| 2024-11-26 | 2.040 | 2.050 | 1.950 | 2.040 | 2.014 | 4,585,000 |
| 2024-11-25 | 2.050 | 2.060 | 1.950 | 2.040 | 2.014 | 7,313,000 |
| 2024-11-22 | 2.000 | 2.050 | 1.930 | 2.010 | 1.984 | 9,423,000 |
| 2024-11-21 | 1.990 | 2.080 | 1.920 | 2.010 | 1.984 | 8,677,000 |
| 2024-11-20 | 1.820 | 2.100 | 1.820 | 2.040 | 2.014 | 6,749,000 |
| 2024-11-19 | 1.810 | 1.960 | 1.810 | 1.960 | 1.935 | 119,000 |
| 2024-11-18 | 1.820 | 1.820 | 1.800 | 1.810 | 1.787 | 80,000 |
| 2024-11-15 | 1.780 | 1.950 | 1.780 | 1.850 | 1.827 | 66,000 |
| 2024-11-14 | 1.740 | 1.750 | 1.720 | 1.750 | 1.728 | 114,000 |
| 2024-11-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.629 | 16,000 |
| 2024-11-12 | 1.590 | 1.650 | 1.550 | 1.610 | 1.590 | 31,000 |
| 2024-11-11 | 1.600 | 1.650 | 1.550 | 1.650 | 1.629 | 12,000 |
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.