Hengxin Technology Ltd. 1085
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 1.57-0.02 (-1.57%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.57 | 0.00% | HKD 1.57 | HKD 1.57 | HKD 1.57 | 0 |
| 2026-09-29 | HKD 1.57 | -1.57% | HKD 1.62 | HKD 1.62 | HKD 1.51 | 18.00K |
| 2026-09-28 | HKD 1.60 | -0.31% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 2.00K |
| 2026-09-25 | HKD 1.60 | 0.00% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 0 |
| 2026-09-24 | HKD 1.60 | 0.00% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 0 |
| 2026-09-23 | HKD 1.60 | +2.56% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 0 |
| 2026-09-22 | HKD 1.56 | +1.96% | HKD 1.53 | HKD 1.56 | HKD 1.49 | 34.00K |
| 2026-09-21 | HKD 1.53 | -6.13% | HKD 1.61 | HKD 1.64 | HKD 1.52 | 88.00K |
| 2026-09-18 | HKD 1.63 | -3.55% | HKD 1.69 | HKD 1.70 | HKD 1.59 | 120.00K |
| 2026-09-17 | HKD 1.69 | -2.87% | HKD 1.73 | HKD 1.84 | HKD 1.60 | 64.00K |
| 2026-09-16 | HKD 1.74 | +2.35% | HKD 1.74 | HKD 1.74 | HKD 1.74 | 2.00K |
| 2026-09-15 | HKD 1.70 | 0.00% | HKD 1.70 | HKD 1.70 | HKD 1.70 | 0 |
| 2026-09-14 | HKD 1.70 | 0.00% | HKD 1.70 | HKD 1.70 | HKD 1.70 | 0 |
| 2026-09-11 | HKD 1.70 | -4.49% | HKD 1.87 | HKD 1.87 | HKD 1.69 | 42.00K |
| 2026-09-10 | HKD 1.78 | -1.66% | HKD 1.78 | HKD 1.78 | HKD 1.78 | 0 |
| 2026-09-09 | HKD 1.81 | +1.69% | HKD 1.81 | HKD 1.81 | HKD 1.81 | 0 |
| 2026-09-08 | HKD 1.78 | +0.56% | HKD 1.78 | HKD 1.78 | HKD 1.78 | 0 |
| 2026-09-07 | HKD 1.77 | +3.51% | HKD 1.65 | HKD 1.79 | HKD 1.61 | 164.00K |
| 2026-09-04 | HKD 1.71 | 0.00% | HKD 1.71 | HKD 1.71 | HKD 1.71 | 0 |
| 2026-09-03 | HKD 1.71 | +1.18% | HKD 1.71 | HKD 1.71 | HKD 1.71 | 0 |
| 2026-09-02 | HKD 1.69 | 0.00% | HKD 1.69 | HKD 1.69 | HKD 1.69 | 0 |
| 2026-09-01 | HKD 1.69 | 0.00% | HKD 1.69 | HKD 1.69 | HKD 1.69 | 0 |
| 2026-08-31 | HKD 1.69 | 0.00% | HKD 1.69 | HKD 1.69 | HKD 1.69 | 0 |
| 2026-08-28 | HKD 1.69 | +0.60% | HKD 1.69 | HKD 1.69 | HKD 1.69 | 0 |
| 2026-08-27 | HKD 1.68 | +1.20% | HKD 1.68 | HKD 1.75 | HKD 1.67 | 662.00K |
| 2026-08-26 | HKD 1.66 | -0.60% | HKD 1.62 | HKD 1.80 | HKD 1.66 | 146.00K |
| 2026-08-25 | HKD 1.67 | -0.60% | HKD 1.68 | HKD 1.68 | HKD 1.65 | 6.00K |
| 2026-08-24 | HKD 1.68 | -1.18% | HKD 1.70 | HKD 1.70 | HKD 1.66 | 22.00K |
| 2026-08-21 | HKD 1.70 | -2.02% | HKD 1.74 | HKD 1.76 | HKD 1.70 | 34.00K |
| 2026-08-20 | HKD 1.74 | -1.42% | HKD 1.74 | HKD 1.76 | HKD 1.73 | 24.00K |
| 2026-08-19 | HKD 1.76 | +0.57% | HKD 1.76 | HKD 1.76 | HKD 1.76 | 0 |
| 2026-08-18 | HKD 1.75 | 0.00% | HKD 1.79 | HKD 1.79 | HKD 1.73 | 12.00K |
| 2026-08-17 | HKD 1.75 | -3.85% | HKD 2.08 | HKD 2.08 | HKD 1.74 | 36.00K |
| 2026-08-14 | HKD 1.82 | +1.68% | HKD 1.80 | HKD 1.84 | HKD 1.79 | 51.00K |
| 2026-08-13 | HKD 1.79 | +1.13% | HKD 1.84 | HKD 1.84 | HKD 1.78 | 6.00K |
| 2026-08-12 | HKD 1.77 | -3.80% | HKD 1.90 | HKD 1.90 | HKD 1.77 | 24.00K |
| 2026-08-11 | HKD 1.84 | +1.66% | HKD 1.84 | HKD 1.84 | HKD 1.84 | 0 |
| 2026-08-10 | HKD 1.81 | -2.16% | HKD 1.81 | HKD 1.81 | HKD 1.81 | 0 |
| 2026-08-07 | HKD 1.85 | +1.09% | HKD 1.86 | HKD 1.88 | HKD 1.74 | 62.00K |
| 2026-08-06 | HKD 1.83 | -2.66% | HKD 1.90 | HKD 1.90 | HKD 1.83 | 6.00K |
| 2026-08-05 | HKD 1.88 | +7.43% | HKD 1.85 | HKD 1.92 | HKD 1.81 | 1.17M |
| 2026-08-04 | HKD 1.75 | -0.57% | HKD 1.77 | HKD 1.86 | HKD 1.75 | 12.00K |
| 2026-08-03 | HKD 1.76 | +0.57% | HKD 1.76 | HKD 1.76 | HKD 1.76 | 0 |
| 2026-07-31 | HKD 1.75 | -1.69% | HKD 1.77 | HKD 1.79 | HKD 1.72 | 10.00K |
| 2026-07-30 | HKD 1.78 | -1.11% | HKD 1.78 | HKD 1.78 | HKD 1.78 | 0 |
| 2026-07-29 | HKD 1.80 | +2.86% | HKD 1.78 | HKD 1.80 | HKD 1.71 | 74.00K |
| 2026-07-28 | HKD 1.75 | -3.85% | HKD 1.87 | HKD 1.87 | HKD 1.74 | 56.00K |
| 2026-07-27 | HKD 1.82 | 0.00% | HKD 1.78 | HKD 1.88 | HKD 1.78 | 48.00K |
| 2026-07-24 | HKD 1.82 | 0.00% | HKD 1.82 | HKD 1.82 | HKD 1.82 | 0 |
| 2026-07-23 | HKD 1.82 | +1.68% | HKD 1.75 | HKD 1.92 | HKD 1.75 | 78.00K |
| 2026-07-22 | HKD 1.79 | +4.68% | HKD 1.77 | HKD 1.79 | HKD 1.76 | 22.00K |
| 2026-07-21 | HKD 1.71 | -5.00% | HKD 1.78 | HKD 1.84 | HKD 1.63 | 398.00K |
| 2026-07-20 | HKD 1.80 | -4.76% | HKD 2.00 | HKD 2.00 | HKD 1.80 | 52.00K |
| 2026-07-17 | HKD 1.89 | +1.61% | HKD 1.89 | HKD 1.89 | HKD 1.89 | 0 |
| 2026-07-16 | HKD 1.86 | 0.00% | HKD 1.86 | HKD 1.86 | HKD 1.78 | 72.00K |
| 2026-07-15 | HKD 1.86 | +3.33% | HKD 1.86 | HKD 1.86 | HKD 1.86 | 0 |
| 2026-07-14 | HKD 1.80 | +0.56% | HKD 1.82 | HKD 1.82 | HKD 1.76 | 66.00K |
| 2026-07-13 | HKD 1.79 | +0.56% | HKD 1.78 | HKD 1.80 | HKD 1.74 | 294.00K |
| 2026-07-10 | HKD 1.78 | -3.26% | HKD 1.78 | HKD 1.93 | HKD 1.72 | 740.00K |
| 2026-07-09 | HKD 1.84 | +0.55% | HKD 1.87 | HKD 1.89 | HKD 1.78 | 130.00K |
| 2026-07-08 | HKD 1.83 | +2.23% | HKD 1.79 | HKD 1.85 | HKD 1.77 | 142.00K |
| 2026-07-07 | HKD 1.79 | -2.72% | HKD 1.89 | HKD 1.89 | HKD 1.74 | 78.00K |
| 2026-07-06 | HKD 1.84 | -0.54% | HKD 1.88 | HKD 1.96 | HKD 1.84 | 44.00K |
| 2026-07-03 | HKD 1.85 | -3.65% | HKD 1.89 | HKD 1.98 | HKD 1.85 | 148.00K |
| 2026-07-02 | HKD 1.92 | -2.54% | HKD 1.86 | HKD 1.97 | HKD 1.85 | 548.00K |
| 2026-06-30 | HKD 1.97 | +4.23% | HKD 1.82 | HKD 2.00 | HKD 1.79 | 674.00K |
| 2026-06-29 | HKD 1.89 | +5.00% | HKD 1.78 | HKD 1.93 | HKD 1.64 | 196.00K |
| 2026-06-26 | HKD 1.80 | -4.26% | HKD 2.04 | HKD 2.04 | HKD 1.80 | 38.00K |
| 2026-06-25 | HKD 1.88 | +5.03% | HKD 1.85 | HKD 1.99 | HKD 1.85 | 52.00K |
| 2026-06-24 | HKD 1.79 | -3.24% | HKD 1.94 | HKD 1.94 | HKD 1.75 | 248.00K |
| 2026-06-23 | HKD 1.85 | -7.04% | HKD 1.99 | HKD 2.09 | HKD 1.85 | 116.00K |
| 2026-06-22 | HKD 1.99 | +2.05% | HKD 1.85 | HKD 2.08 | HKD 1.85 | 158.00K |
| 2026-06-18 | HKD 1.95 | +3.72% | HKD 1.80 | HKD 1.97 | HKD 1.80 | 88.00K |
| 2026-06-17 | HKD 1.88 | 0.00% | HKD 1.95 | HKD 1.95 | HKD 1.88 | 404.00K |
| 2026-06-16 | HKD 1.88 | +4.44% | HKD 1.80 | HKD 1.88 | HKD 1.78 | 158.00K |
| 2026-06-15 | HKD 1.80 | +1.12% | HKD 1.80 | HKD 2.06 | HKD 1.73 | 686.00K |
| 2026-06-12 | HKD 1.78 | +2.30% | HKD 1.84 | HKD 1.84 | HKD 1.68 | 10.00K |
| 2026-06-11 | HKD 1.74 | -2.79% | HKD 1.79 | HKD 1.79 | HKD 1.71 | 12.00K |
| 2026-06-10 | HKD 1.79 | -1.65% | HKD 1.92 | HKD 1.92 | HKD 1.73 | 46.00K |
| 2026-06-09 | HKD 1.82 | -1.09% | HKD 1.83 | HKD 1.83 | HKD 1.73 | 24.00K |
| 2026-06-08 | HKD 1.84 | +5.75% | HKD 1.62 | HKD 1.88 | HKD 1.62 | 718.00K |
| 2026-06-05 | HKD 1.74 | +1.16% | HKD 1.85 | HKD 1.85 | HKD 1.63 | 32.00K |
| 2026-06-04 | HKD 1.72 | -1.71% | HKD 1.75 | HKD 1.75 | HKD 1.67 | 134.00K |
| 2026-06-03 | HKD 1.75 | +9.37% | HKD 1.58 | HKD 1.80 | HKD 1.53 | 724.00K |
| 2026-06-02 | HKD 1.60 | +4.58% | HKD 1.44 | HKD 1.61 | HKD 1.43 | 256.00K |
| 2026-06-01 | HKD 1.53 | -0.65% | HKD 1.50 | HKD 1.55 | HKD 1.43 | 26.00K |
| 2026-05-29 | HKD 1.54 | +7.69% | HKD 1.50 | HKD 1.55 | HKD 1.54 | 38.00K |
| 2026-05-28 | HKD 1.43 | 0.00% | HKD 1.43 | HKD 1.43 | HKD 1.43 | 0 |
| 2026-05-27 | HKD 1.43 | -0.69% | HKD 1.30 | HKD 1.44 | HKD 1.30 | 24.00K |
| 2026-05-26 | HKD 1.44 | -7.69% | HKD 1.50 | HKD 1.55 | HKD 1.43 | 10.00K |