Hengxin Technology Ltd. (HKG:1085)
Hong Kong · Delayed Price · Currency is HKD 1.820
+0.030 (1.68%)
Jul 23, 2026, 2:06 PM HKT
Hengxin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.75 | 1.92 | 1.75 | 1.82 | 1.82 | 1.68% | 78,000 |
| Jul 22, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 4.68% | 22,000 |
| Jul 21, 2026 | 1.78 | 1.84 | 1.63 | 1.71 | 1.71 | -5.00% | 398,000 |
| Jul 20, 2026 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -4.76% | 52,000 |
| Jul 17, 2026 | 1.95 | 1.95 | 1.95 | 1.89 | 1.89 | 1.61% | 2,000 |
| Jul 16, 2026 | 1.86 | 1.86 | 1.78 | 1.86 | 1.86 | - | 72,000 |
| Jul 15, 2026 | 1.80 | 1.92 | 1.75 | 1.86 | 1.86 | 3.33% | 198,000 |
| Jul 14, 2026 | 1.82 | 1.82 | 1.76 | 1.80 | 1.80 | 0.56% | 66,000 |
| Jul 13, 2026 | 1.78 | 1.80 | 1.74 | 1.79 | 1.79 | 0.56% | 294,000 |
| Jul 10, 2026 | 1.78 | 1.93 | 1.72 | 1.78 | 1.78 | -3.26% | 740,000 |
| Jul 9, 2026 | 1.87 | 1.89 | 1.78 | 1.84 | 1.84 | 0.55% | 130,000 |
| Jul 8, 2026 | 1.79 | 1.85 | 1.77 | 1.83 | 1.83 | 2.23% | 142,000 |
| Jul 7, 2026 | 1.89 | 1.89 | 1.74 | 1.79 | 1.79 | -2.72% | 78,000 |
| Jul 6, 2026 | 1.88 | 1.96 | 1.84 | 1.84 | 1.84 | -0.54% | 44,000 |
| Jul 3, 2026 | 1.89 | 1.98 | 1.85 | 1.85 | 1.85 | -3.65% | 148,000 |
| Jul 2, 2026 | 1.86 | 1.97 | 1.85 | 1.92 | 1.92 | -2.54% | 548,000 |
| Jun 30, 2026 | 1.82 | 2.00 | 1.79 | 1.97 | 1.97 | 4.23% | 674,000 |
| Jun 29, 2026 | 1.78 | 1.93 | 1.64 | 1.89 | 1.89 | 5.00% | 196,000 |
| Jun 26, 2026 | 2.04 | 2.04 | 1.80 | 1.80 | 1.80 | -4.26% | 38,000 |
| Jun 25, 2026 | 1.85 | 1.99 | 1.85 | 1.88 | 1.88 | 5.03% | 52,000 |
| Jun 24, 2026 | 1.94 | 1.94 | 1.75 | 1.79 | 1.79 | -3.24% | 248,000 |
| Jun 23, 2026 | 1.99 | 2.09 | 1.85 | 1.85 | 1.85 | -7.04% | 116,000 |
| Jun 22, 2026 | 1.85 | 2.08 | 1.85 | 1.99 | 1.99 | 2.05% | 158,000 |
| Jun 18, 2026 | 1.80 | 1.97 | 1.80 | 1.95 | 1.95 | 3.72% | 88,000 |
| Jun 17, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | - | 404,000 |
| Jun 16, 2026 | 1.80 | 1.88 | 1.78 | 1.88 | 1.88 | 4.44% | 158,000 |
| Jun 15, 2026 | 1.80 | 2.06 | 1.73 | 1.80 | 1.80 | 1.12% | 686,000 |
| Jun 12, 2026 | 1.84 | 1.84 | 1.68 | 1.78 | 1.78 | 2.30% | 10,000 |
| Jun 11, 2026 | 1.79 | 1.79 | 1.71 | 1.74 | 1.74 | -2.79% | 12,000 |
| Jun 10, 2026 | 1.92 | 1.92 | 1.73 | 1.79 | 1.79 | -1.65% | 46,000 |
| Jun 9, 2026 | 1.83 | 1.83 | 1.73 | 1.82 | 1.82 | -1.09% | 24,000 |
| Jun 8, 2026 | 1.62 | 1.88 | 1.62 | 1.84 | 1.84 | 5.75% | 718,000 |
| Jun 5, 2026 | 1.85 | 1.85 | 1.63 | 1.74 | 1.74 | 1.16% | 32,000 |
| Jun 4, 2026 | 1.75 | 1.75 | 1.67 | 1.72 | 1.72 | -1.71% | 134,000 |
| Jun 3, 2026 | 1.58 | 1.80 | 1.53 | 1.75 | 1.75 | 9.37% | 724,000 |
| Jun 2, 2026 | 1.44 | 1.61 | 1.43 | 1.60 | 1.60 | 4.58% | 256,000 |
| Jun 1, 2026 | 1.50 | 1.55 | 1.43 | 1.53 | 1.53 | -0.65% | 26,000 |
| May 29, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 7.69% | 38,000 |
| May 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| May 27, 2026 | 1.30 | 1.44 | 1.30 | 1.43 | 1.43 | -0.69% | 24,000 |
| May 26, 2026 | 1.50 | 1.55 | 1.43 | 1.44 | 1.44 | -7.69% | 10,000 |
| May 22, 2026 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | -0.64% | 100,000 |
| May 21, 2026 | 1.59 | 1.59 | 1.59 | 1.57 | 1.57 | 1.29% | 2,000 |
| May 20, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 4,000 |
| May 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| May 18, 2026 | 1.68 | 1.68 | 1.48 | 1.57 | 1.57 | -2.48% | 18,000 |
| May 15, 2026 | 1.65 | 1.65 | 1.65 | 1.61 | 1.61 | 0.63% | 2,000 |
| May 14, 2026 | 1.68 | 1.68 | 1.51 | 1.60 | 1.60 | -1.84% | 558,000 |
| May 13, 2026 | 1.55 | 1.65 | 1.35 | 1.63 | 1.63 | 13.99% | 580,000 |
| May 12, 2026 | 1.21 | 1.46 | 1.21 | 1.43 | 1.43 | 16.26% | 302,000 |