Hengxin Technology Ltd. (HKG:1085)
Hong Kong · Delayed Price · Currency is HKD 1.550
-0.010 (-0.64%)
May 26, 2026, 3:59 PM HKT
Hengxin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | 20,000 |
| May 8, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 2.42% | 10,000 |
| May 7, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 64,000 |
| 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 |