Hengxin Technology Ltd. (HKG:1085)
Hong Kong
· Delayed Price · Currency is HKD 1.580
-0.020 (-1.25%)
Mar 9, 2026, 6:07 PM HKT
Hengxin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 7.59% | 56,000 |
| Feb 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 10,000 |
| Feb 12, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -3.33% | 250,000 |
| Feb 11, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 2.74% | 106,000 |
| Feb 10, 2026 | 1.60 | 1.60 | 1.38 | 1.46 | 1.46 | -3.31% | 686,000 |
| Feb 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 10,000 |
| Feb 6, 2026 | 1.51 | 1.57 | 1.49 | 1.51 | 1.51 | -3.82% | 191,400 |
| Feb 5, 2026 | 1.50 | 1.58 | 1.50 | 1.57 | 1.57 | 3.29% | 6,000 |
| Feb 4, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 32,000 |
| Feb 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 30,000 |
| Feb 2, 2026 | 1.54 | 1.54 | 1.43 | 1.51 | 1.51 | -4.43% | 218,000 |
| Jan 30, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 20,000 |
| Jan 29, 2026 | 1.56 | 1.56 | 1.48 | 1.54 | 1.54 | -1.28% | 2,522,000 |
| Jan 28, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -4.88% | 22,000 |
| Jan 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Jan 26, 2026 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | -2.94% | 54,000 |
| Jan 23, 2026 | 1.70 | 1.70 | 1.61 | 1.70 | 1.70 | -0.58% | 70,000 |
| Jan 22, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 1.79% | 64,000 |
| Jan 21, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -1.18% | 64,000 |
| Jan 20, 2026 | 1.65 | 1.73 | 1.61 | 1.70 | 1.70 | -2.30% | 106,000 |
| Jan 19, 2026 | 1.77 | 1.77 | 1.59 | 1.74 | 1.74 | 1.75% | 148,000 |
| Jan 16, 2026 | 1.69 | 1.75 | 1.69 | 1.71 | 1.71 | 1.18% | 140,000 |
| Jan 15, 2026 | 1.75 | 1.75 | 1.63 | 1.69 | 1.69 | 0.60% | 6,000 |
| Jan 14, 2026 | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | - | 1,754,000 |
| Jan 13, 2026 | 1.62 | 1.69 | 1.59 | 1.68 | 1.68 | 1.20% | 182,000 |
| Jan 12, 2026 | 1.57 | 1.74 | 1.55 | 1.66 | 1.66 | 7.10% | 680,000 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -1.27% | 198,000 |
| Jan 8, 2026 | 1.67 | 1.67 | 1.52 | 1.57 | 1.57 | 1.29% | 60,000 |
| Jan 7, 2026 | 1.65 | 1.65 | 1.51 | 1.55 | 1.55 | 0.65% | 38,000 |
| Jan 6, 2026 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -1.28% | 98,000 |
| Jan 5, 2026 | 1.55 | 1.56 | 1.46 | 1.56 | 1.56 | -1.89% | 78,000 |
| Jan 2, 2026 | 1.47 | 1.64 | 1.47 | 1.59 | 1.59 | 8.90% | 218,000 |
| Dec 31, 2025 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | - | 10,000 |
| Dec 30, 2025 | 1.49 | 1.58 | 1.40 | 1.46 | 1.46 | 3.55% | 286,000 |
| Dec 29, 2025 | 1.25 | 1.41 | 1.25 | 1.41 | 1.41 | 11.90% | 86,000 |
| Dec 24, 2025 | 1.25 | 1.27 | 1.21 | 1.26 | 1.26 | - | 315,745 |
| Dec 23, 2025 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -5.26% | 84,000 |
| Dec 22, 2025 | 1.39 | 1.39 | 1.30 | 1.33 | 1.33 | -2.21% | 606,000 |
| Dec 19, 2025 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | -4.23% | 160,000 |
| Dec 18, 2025 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -1.39% | 84,000 |
| Dec 17, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 78,000 |
| Dec 16, 2025 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | -2.70% | 118,000 |
| Dec 15, 2025 | 1.51 | 1.53 | 1.46 | 1.48 | 1.48 | 1.37% | 96,000 |
| Dec 12, 2025 | 1.48 | 1.52 | 1.42 | 1.46 | 1.46 | -1.35% | 1,716,000 |
| Dec 11, 2025 | 1.56 | 1.56 | 1.45 | 1.48 | 1.48 | -2.63% | 612,000 |
| Dec 10, 2025 | 1.71 | 1.71 | 1.40 | 1.52 | 1.52 | -5.59% | 1,032,000 |
| Dec 9, 2025 | 1.60 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 58,000 |
| Dec 8, 2025 | 1.78 | 1.78 | 1.63 | 1.63 | 1.63 | -8.43% | 16,000 |
| Dec 5, 2025 | 1.63 | 1.79 | 1.50 | 1.78 | 1.78 | 4.71% | 884,000 |
| Dec 4, 2025 | 1.36 | 1.73 | 1.36 | 1.70 | 1.70 | 25.00% | 330,000 |
| Dec 3, 2025 | 1.52 | 1.67 | 1.30 | 1.36 | 1.36 | -9.33% | 638,000 |
| Dec 2, 2025 | 1.64 | 1.64 | 1.50 | 1.50 | 1.50 | -5.66% | 286,000 |
| Dec 1, 2025 | 1.69 | 1.69 | 1.53 | 1.59 | 1.59 | -2.45% | 54,000 |
| Nov 28, 2025 | 1.67 | 1.67 | 1.67 | 1.63 | 1.63 | - | 2,000 |
| Nov 27, 2025 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | - | 26,000 |
| Nov 26, 2025 | 1.72 | 1.72 | 1.69 | 1.63 | 1.63 | - | 16,000 |
| Nov 25, 2025 | 1.76 | 1.76 | 1.58 | 1.63 | 1.63 | -0.61% | 6,000 |
| Nov 24, 2025 | 1.65 | 1.72 | 1.64 | 1.64 | 1.64 | 2.50% | 18,000 |
| Nov 21, 2025 | 1.55 | 1.65 | 1.55 | 1.60 | 1.60 | 2.56% | 22,000 |
| Nov 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 19, 2025 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | 1.96% | 68,000 |
| Nov 18, 2025 | 1.57 | 1.68 | 1.51 | 1.53 | 1.53 | -4.97% | 132,000 |
| Nov 17, 2025 | 1.62 | 1.62 | 1.62 | 1.61 | 1.61 | -0.62% | 14,000 |
| Nov 14, 2025 | 1.66 | 1.67 | 1.55 | 1.62 | 1.62 | -2.99% | 770,000 |
| Nov 13, 2025 | 1.68 | 1.75 | 1.64 | 1.67 | 1.67 | 3.09% | 708,000 |
| Nov 12, 2025 | 1.64 | 1.79 | 1.62 | 1.62 | 1.62 | 0.62% | 22,000 |
| Nov 11, 2025 | 1.62 | 1.79 | 1.61 | 1.61 | 1.61 | 0.63% | 34,000 |
| Nov 10, 2025 | 1.69 | 1.69 | 1.54 | 1.60 | 1.60 | -4.76% | 40,000 |
| Nov 7, 2025 | 1.78 | 1.78 | 1.62 | 1.68 | 1.68 | -1.18% | 8,000 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 5, 2025 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | 2.41% | 86,000 |
| Nov 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 16,000 |
| Nov 3, 2025 | 1.65 | 1.67 | 1.58 | 1.67 | 1.67 | -1.18% | 92,000 |
| Oct 31, 2025 | 1.70 | 1.70 | 1.70 | 1.69 | 1.69 | -0.59% | 4,000 |
| Oct 30, 2025 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | -0.58% | 72,000 |
| Oct 28, 2025 | 1.80 | 1.80 | 1.72 | 1.71 | 1.71 | - | 10,000 |
| Oct 27, 2025 | 1.74 | 1.80 | 1.65 | 1.71 | 1.71 | -1.16% | 206,000 |
| Oct 24, 2025 | 1.73 | 1.78 | 1.64 | 1.73 | 1.73 | 1.76% | 160,000 |
| Oct 23, 2025 | 1.73 | 1.82 | 1.70 | 1.70 | 1.70 | - | 112,000 |
| Oct 22, 2025 | 1.88 | 1.88 | 1.70 | 1.70 | 1.70 | -2.86% | 58,000 |
| Oct 21, 2025 | 1.75 | 1.88 | 1.75 | 1.75 | 1.75 | 2.34% | 16,000 |
| Oct 20, 2025 | 1.74 | 1.74 | 1.67 | 1.71 | 1.71 | 2.40% | 82,000 |
| Oct 17, 2025 | 1.85 | 1.85 | 1.66 | 1.67 | 1.67 | -7.73% | 152,000 |
| Oct 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Oct 15, 2025 | 1.90 | 1.90 | 1.74 | 1.84 | 1.84 | 3.95% | 48,000 |
| Oct 14, 2025 | 1.89 | 1.89 | 1.65 | 1.77 | 1.77 | 2.91% | 252,000 |
| Oct 13, 2025 | 1.70 | 1.84 | 1.70 | 1.72 | 1.72 | -6.52% | 54,000 |
| Oct 10, 2025 | 1.98 | 1.98 | 1.83 | 1.84 | 1.84 | 4.55% | 56,000 |