Hengtai Sec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.100 | 1.125 | 1.100 | 1.125 | 1.125 | 11,000 |
| 2026-10-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-10-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 40,000 |
| 2026-10-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-10-16 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-10-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-10-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-10-13 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-10-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-10-09 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 16,000 |
| 2026-10-08 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-10-07 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-10-06 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 1,000 |
| 2026-10-05 | 1.005 | 1.005 | 1.000 | 1.005 | 1.005 | 38,000 |
| 2026-10-02 | 1.085 | 1.085 | 1.005 | 1.020 | 1.020 | 5,000 |
| 2026-09-30 | 1.160 | 1.160 | 1.100 | 1.115 | 1.115 | 34,000 |
| 2026-09-29 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 11,000 |
| 2026-09-28 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2026-09-25 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2026-09-24 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2026-09-23 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
Page 1 of 1 · 21 trading days
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.