Hengxin Technology Ltd. (HKG:1085)
Hong Kong · Delayed Price · Currency is HKD 1.820
+0.030 (1.68%)
Aug 14, 2026, 3:33 PM HKT
Hengxin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.80 | 1.84 | 1.79 | 1.82 | 1.82 | 1.68% | 51,000 |
| Aug 13, 2026 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | 1.13% | 6,000 |
| Aug 12, 2026 | 1.90 | 1.90 | 1.77 | 1.77 | 1.77 | -3.80% | 24,000 |
| Aug 11, 2026 | 1.81 | 1.86 | 1.81 | 1.84 | 1.84 | 1.66% | 6,000 |
| Aug 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Aug 7, 2026 | 1.86 | 1.88 | 1.74 | 1.85 | 1.85 | 1.09% | 62,000 |
| Aug 6, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -2.66% | 6,000 |
| Aug 5, 2026 | 1.85 | 1.92 | 1.81 | 1.88 | 1.88 | 7.43% | 1,168,000 |
| Aug 4, 2026 | 1.77 | 1.86 | 1.75 | 1.75 | 1.75 | -0.57% | 12,000 |
| Aug 3, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 12,000 |
| Jul 31, 2026 | 1.77 | 1.79 | 1.72 | 1.75 | 1.75 | -1.69% | 10,000 |
| Jul 30, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Jul 29, 2026 | 1.78 | 1.80 | 1.71 | 1.80 | 1.80 | 2.86% | 74,000 |
| Jul 28, 2026 | 1.87 | 1.87 | 1.74 | 1.75 | 1.75 | -3.85% | 56,000 |
| Jul 27, 2026 | 1.78 | 1.88 | 1.78 | 1.82 | 1.82 | - | 48,000 |
| Jul 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| 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 |