Hengxin Technology Ltd. (HKG:1085)
Hong Kong
· Delayed Price · Currency is HKD 1.250
-0.040 (-3.10%)
Apr 29, 2026, 3:44 PM HKT
Hengxin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | -5.70% | 282,000 |
| 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 |