Hengxin Technology Ltd. (HKG:1085)
Hong Kong · Delayed Price · Currency is HKD 1.240
-0.040 (-3.13%)
May 6, 2026, 1:38 PM HKT
Hengxin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.28 | 1.34 | 1.24 | 1.24 | 1.24 | -3.13% | 80,000 |
| May 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| May 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Apr 30, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 12,000 |
| Apr 29, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -3.10% | 38,000 |
| Apr 28, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | -1.53% | 66,000 |
| Apr 27, 2026 | 1.30 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 286,000 |
| Apr 24, 2026 | 1.45 | 1.45 | 1.32 | 1.32 | 1.32 | -3.65% | 142,000 |
| Apr 23, 2026 | 1.30 | 1.42 | 1.30 | 1.37 | 1.37 | 1.48% | 256,000 |
| Apr 22, 2026 | 1.32 | 1.40 | 1.32 | 1.35 | 1.35 | 0.75% | 28,000 |
| Apr 21, 2026 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 3.08% | 34,000 |
| Apr 20, 2026 | 1.34 | 1.40 | 1.25 | 1.30 | 1.30 | -2.99% | 114,000 |
| Apr 17, 2026 | 1.30 | 1.38 | 1.30 | 1.34 | 1.34 | 3.08% | 104,000 |
| Apr 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 2,000 |
| Apr 15, 2026 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | 1.59% | 88,000 |
| Apr 14, 2026 | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -4.55% | 24,000 |
| Apr 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | 8,000 |
| Apr 9, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | 1.57% | 12,000 |
| Apr 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 2, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | -3.05% | 190,000 |
| Apr 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 31, 2026 | 1.33 | 1.33 | 1.33 | 1.31 | 1.31 | 0.77% | 40,000 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 27, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | -1.52% | 20,000 |
| Mar 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 25, 2026 | 1.24 | 1.32 | 1.22 | 1.32 | 1.32 | 4.76% | 204,000 |
| Mar 24, 2026 | 1.43 | 1.43 | 1.26 | 1.26 | 1.26 | -10.64% | 256,000 |
| Mar 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 18, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -4.73% | 68,000 |
| Mar 17, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -0.67% | 16,000 |
| Mar 16, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | - | 46,000 |
| Mar 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 16,000 |
| Mar 10, 2026 | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | -5.70% | 282,000 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.50 | 1.58 | 1.58 | -1.25% | 26,000 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 5, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | -0.62% | 10,000 |
| Mar 4, 2026 | 1.49 | 1.68 | 1.49 | 1.61 | 1.61 | 7.33% | 232,000 |
| Mar 3, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -2.60% | 204,000 |
| Mar 2, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | -1.91% | 90,000 |
| Feb 27, 2026 | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | 3.29% | 140,000 |
| Feb 26, 2026 | 1.50 | 1.58 | 1.50 | 1.52 | 1.52 | -0.65% | 38,000 |
| Feb 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 24, 2026 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | - | 80,000 |
| Feb 23, 2026 | 1.51 | 1.57 | 1.51 | 1.53 | 1.53 | 2.00% | 48,000 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 2,000 |