Hengxin Technology Ltd. (HKG:1085)
Hong Kong · Delayed Price · Currency is HKD 1.585
+0.005 (0.32%)
Nov 5, 2026, 3:41 PM HKT
Hengxin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.63 | 1.63 | 1.54 | 1.59 | 1.59 | 0.32% | 16,000 |
| Nov 4, 2026 | 1.61 | 1.66 | 1.58 | 1.58 | 1.58 | -4.24% | 66,000 |
| Nov 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | 2,000 |
| Nov 2, 2026 | 1.64 | 1.71 | 1.63 | 1.69 | 1.69 | -3.98% | 26,000 |
| Oct 30, 2026 | 1.79 | 1.79 | 1.79 | 1.76 | 1.76 | 0.28% | 2,000 |
| Oct 29, 2026 | 1.82 | 1.82 | 1.69 | 1.76 | 1.76 | 0.86% | 16,000 |
| Oct 28, 2026 | 1.69 | 1.88 | 1.63 | 1.74 | 1.74 | 2.96% | 324,000 |
| Oct 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 26, 2026 | 1.80 | 1.80 | 1.63 | 1.69 | 1.69 | - | 8,000 |
| Oct 23, 2026 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | - | 20,000 |
| Oct 22, 2026 | 1.83 | 1.83 | 1.62 | 1.69 | 1.69 | -0.29% | 26,000 |
| Oct 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.59% | - |
| Oct 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.45% | - |
| Oct 16, 2026 | 1.74 | 1.74 | 1.74 | 1.73 | 1.73 | 1.47% | 2,000 |
| Oct 15, 2026 | 1.63 | 1.83 | 1.63 | 1.71 | 1.71 | 7.91% | 8,000 |
| Oct 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Oct 13, 2026 | 1.53 | 1.60 | 1.51 | 1.59 | 1.59 | 4.26% | 16,000 |
| Oct 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 8.16% | 2,000 |
| Oct 9, 2026 | 1.46 | 1.60 | 1.41 | 1.41 | 1.41 | -1.74% | 42,000 |
| Oct 8, 2026 | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | 0.70% | 8,000 |
| Oct 7, 2026 | 1.35 | 1.49 | 1.35 | 1.43 | 1.43 | 7.95% | 28,000 |
| Oct 6, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -5.04% | 16,000 |
| Oct 5, 2026 | 1.52 | 1.52 | 1.36 | 1.39 | 1.39 | -11.46% | 24,000 |
| Oct 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 29, 2026 | 1.62 | 1.62 | 1.51 | 1.57 | 1.57 | -1.57% | 18,000 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | 2,000 |
| Sep 25, 2026 | 1.63 | 1.63 | 1.63 | 1.60 | 1.60 | - | 2,000 |
| Sep 24, 2026 | 1.63 | 1.63 | 1.63 | 1.60 | 1.60 | - | 2,000 |
| Sep 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 2,000 |
| Sep 22, 2026 | 1.53 | 1.56 | 1.49 | 1.56 | 1.56 | 1.96% | 34,000 |
| Sep 21, 2026 | 1.61 | 1.64 | 1.52 | 1.53 | 1.53 | -6.13% | 88,000 |
| Sep 18, 2026 | 1.69 | 1.70 | 1.59 | 1.63 | 1.63 | -3.55% | 120,000 |
| Sep 17, 2026 | 1.73 | 1.84 | 1.60 | 1.69 | 1.69 | -2.87% | 64,000 |
| Sep 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | 2,000 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 11, 2026 | 1.87 | 1.87 | 1.69 | 1.70 | 1.70 | -4.49% | 42,000 |
| Sep 10, 2026 | 1.85 | 1.85 | 1.65 | 1.78 | 1.78 | -1.66% | 34,000 |
| Sep 9, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 1.69% | 10,000 |
| Sep 8, 2026 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 10,000 |
| Sep 7, 2026 | 1.65 | 1.79 | 1.61 | 1.77 | 1.77 | 3.51% | 164,000 |
| Sep 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Sep 3, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 14,000 |
| Sep 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 31, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 28, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 10,000 |
| Aug 27, 2026 | 1.68 | 1.76 | 1.67 | 1.68 | 1.68 | 1.20% | 662,000 |
| Aug 26, 2026 | 1.67 | 1.80 | 1.66 | 1.66 | 1.66 | -0.60% | 146,000 |