Hengtai Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.700 | 1.720 | 1.670 | 1.670 | 1.649 | 20,000 |
| 2024-11-07 | 1.640 | 1.700 | 1.640 | 1.690 | 1.669 | 49,000 |
| 2024-11-06 | 1.600 | 1.650 | 1.600 | 1.650 | 1.629 | 54,000 |
| 2024-11-05 | 1.620 | 1.690 | 1.600 | 1.600 | 1.580 | 27,000 |
| 2024-11-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.530 | 2,000 |
| 2024-11-01 | 1.620 | 1.620 | 1.550 | 1.550 | 1.530 | 17,000 |
| 2024-10-31 | 1.600 | 1.620 | 1.600 | 1.620 | 1.599 | 20,000 |
| 2024-10-30 | 1.550 | 1.590 | 1.510 | 1.590 | 1.570 | 56,000 |
| 2024-10-29 | 1.580 | 1.580 | 1.550 | 1.550 | 1.530 | 12,000 |
| 2024-10-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.560 | 10,000 |
| 2024-10-25 | 1.640 | 1.640 | 1.550 | 1.580 | 1.560 | 52,000 |
| 2024-10-24 | 1.630 | 1.640 | 1.630 | 1.640 | 1.619 | 40,000 |
| 2024-10-23 | 1.740 | 1.740 | 1.600 | 1.730 | 1.708 | 43,000 |
| 2024-10-22 | 1.740 | 1.740 | 1.740 | 1.740 | 1.718 | 0 |
| 2024-10-21 | 1.740 | 1.740 | 1.740 | 1.740 | 1.718 | 16,000 |
| 2024-10-18 | 1.620 | 1.750 | 1.550 | 1.750 | 1.728 | 168,000 |
| 2024-10-17 | 1.640 | 1.670 | 1.640 | 1.640 | 1.619 | 161,000 |
| 2024-10-16 | 1.550 | 1.620 | 1.430 | 1.620 | 1.599 | 139,000 |
| 2024-10-15 | 1.530 | 1.710 | 1.530 | 1.660 | 1.639 | 2,000 |
| 2024-10-14 | 1.770 | 1.770 | 1.510 | 1.700 | 1.678 | 88,000 |
| 2024-10-10 | 2.090 | 2.250 | 1.770 | 1.770 | 1.748 | 260,000 |
| 2024-10-09 | 1.970 | 2.070 | 1.970 | 2.030 | 2.004 | 173,000 |
| 2024-10-08 | 2.700 | 2.720 | 1.960 | 1.960 | 1.935 | 556,000 |
| 2024-10-07 | 2.900 | 2.960 | 2.650 | 2.700 | 2.666 | 1,810,000 |
| 2024-10-04 | 2.930 | 3.290 | 2.540 | 2.610 | 2.577 | 193,000 |
| 2024-10-03 | 2.850 | 3.180 | 2.750 | 2.750 | 2.715 | 331,000 |
| 2024-10-02 | 2.250 | 3.050 | 2.250 | 2.750 | 2.715 | 150,000 |
| 2024-09-30 | 1.850 | 2.300 | 1.850 | 2.200 | 2.172 | 20,000 |
| 2024-09-27 | 1.700 | 1.750 | 1.700 | 1.750 | 1.728 | 2,000 |
| 2024-09-26 | 1.640 | 1.640 | 1.640 | 1.640 | 1.619 | 0 |
| 2024-09-25 | 1.640 | 1.640 | 1.640 | 1.640 | 1.619 | 0 |
| 2024-09-24 | 1.670 | 1.700 | 1.640 | 1.640 | 1.619 | 54,000 |
| 2024-09-23 | 1.510 | 1.510 | 1.510 | 1.510 | 1.491 | 0 |
| 2024-09-20 | 1.510 | 1.510 | 1.460 | 1.510 | 1.491 | 6,000 |
| 2024-09-19 | 1.510 | 1.510 | 1.510 | 1.510 | 1.491 | 0 |
| 2024-09-17 | 1.510 | 1.510 | 1.510 | 1.510 | 1.491 | 0 |
| 2024-09-16 | 1.510 | 1.510 | 1.510 | 1.510 | 1.491 | 0 |
| 2024-09-13 | 1.510 | 1.510 | 1.510 | 1.510 | 1.491 | 0 |
| 2024-09-12 | 1.510 | 1.510 | 1.510 | 1.510 | 1.491 | 0 |
| 2024-09-11 | 1.510 | 1.510 | 1.510 | 1.510 | 1.491 | 0 |
| 2024-09-10 | 1.510 | 1.510 | 1.510 | 1.510 | 1.491 | 0 |
| 2024-09-09 | 1.510 | 1.510 | 1.510 | 1.510 | 1.491 | 0 |
| 2024-09-05 | 1.510 | 1.510 | 1.510 | 1.510 | 1.491 | 0 |
| 2024-09-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.481 | 0 |
| 2024-09-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.481 | 0 |
| 2024-09-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.481 | 0 |
| 2024-08-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.481 | 0 |
| 2024-08-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.481 | 0 |
| 2024-08-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.481 | 0 |
| 2024-08-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.481 | 0 |
| 2024-08-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.481 | 0 |
| 2024-08-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.481 | 1,000 |
| 2024-08-22 | 1.530 | 1.530 | 1.530 | 1.530 | 1.511 | 0 |
| 2024-08-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.511 | 1,000 |
| 2024-08-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.530 | 0 |
| 2024-08-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.530 | 1,000 |
| 2024-08-16 | 1.560 | 1.560 | 1.560 | 1.560 | 1.540 | 0 |
| 2024-08-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.540 | 0 |
| 2024-08-14 | 1.560 | 1.560 | 1.560 | 1.560 | 1.540 | 1,000 |
| 2024-08-13 | 1.560 | 1.560 | 1.560 | 1.560 | 1.540 | 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.