Hingtex Holdings Limited (HKG:1968)
Hong Kong · Delayed Price · Currency is HKD 0.1650
+0.0010 (0.61%)
May 29, 2026, 3:14 PM HKT
Hingtex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 12,000 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.80% | 28,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | 344,000 |
| May 22, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.12% | 1,800,000 |
| May 21, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -15.52% | 4,228,000 |
| May 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 4,000 |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 12,000 |
| May 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.82% | 80,000 |
| May 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 92,000 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 400,000 |
| May 11, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.84% | 512,000 |
| May 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.16% | 648,000 |
| May 7, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -17.78% | 3,024,000 |
| May 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| May 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 30, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | -1.30% | 672,000 |
| Apr 29, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 12.20% | 668,000 |
| Apr 28, 2026 | 0.19 | 0.25 | 0.19 | 0.21 | 0.21 | 6.22% | 4,296,000 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.12% | 88,000 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 160,000 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 12,000 |
| Apr 20, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 1.60% | 868,000 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 16, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 10.65% | 288,000 |
| Apr 15, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | - | 56,000 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.43% | 236,000 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.31% | - |
| Apr 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.26% | 16,000 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.73% | 12,000 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.14% | 244,000 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.18 | 0.18 | 1.11% | 16,000 |
| Mar 27, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 16,000 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.29% | 8,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 116,000 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.18 | 0.57% | 40,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 96,000 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -9.84% | 320,000 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 24,000 |