GuangDong HongTeo Technology Co.,Ltd. Class A (300176.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300176.SZ Historical Return
If you invested ¥1000 in GuangDong HongTeo Technology Co.,Ltd. Class A (300176.SZ) 10 years ago, it would be worth ¥490.93 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥658.02, while ¥1000 invested 1 year ago would be worth ¥550.14. This corresponds to total returns of -50.91%, -34.2%, -44.99%, respectively, with annualized returns of -6.87%, -8.03%, -44.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300176.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.21 | 4.16 | 4.16 | 4.22 | 4.14 | 8.54M |
| October 20, 2026 | 4.18 | 4.19 | 4.19 | 4.23 | 4.14 | 6.69M |
| October 19, 2026 | 4.19 | 4.17 | 4.17 | 4.23 | 4.08 | 11.67M |
| October 16, 2026 | 4.16 | 4.23 | 4.23 | 4.31 | 4.16 | 14.07M |
| October 15, 2026 | 4.23 | 4.12 | 4.12 | 4.23 | 4.09 | 13.05M |
| October 14, 2026 | 4.38 | 4.26 | 4.26 | 4.38 | 4.26 | 8.61M |
| October 13, 2026 | 4.35 | 4.39 | 4.39 | 4.42 | 4.22 | 11.14M |
| October 12, 2026 | 4.4 | 4.38 | 4.38 | 4.4 | 4.3 | 8.04M |
| October 09, 2026 | 4.38 | 4.39 | 4.39 | 4.4 | 4.23 | 11.91M |
| October 08, 2026 | 4.44 | 4.41 | 4.41 | 4.49 | 4.36 | 8.31M |
| September 30, 2026 | 4.47 | 4.44 | 4.44 | 4.47 | 4.4 | 7.51M |
| September 29, 2026 | 4.4 | 4.45 | 4.45 | 4.49 | 4.39 | 7.69M |
| September 28, 2026 | 4.43 | 4.42 | 4.42 | 4.45 | 4.33 | 10.7M |
| September 24, 2026 | 4.37 | 4.38 | 4.38 | 4.44 | 4.35 | 6.59M |
| September 23, 2026 | 4.37 | 4.38 | 4.38 | 4.44 | 4.36 | 9.18M |
| September 22, 2026 | 4.37 | 4.43 | 4.43 | 4.48 | 4.37 | 9.13M |
| September 21, 2026 | 4.35 | 4.43 | 4.43 | 4.45 | 4.34 | 12.15M |
| September 18, 2026 | 4.37 | 4.35 | 4.35 | 4.4 | 4.32 | 10.3M |
| September 17, 2026 | 4.29 | 4.36 | 4.36 | 4.37 | 4.22 | 9.65M |
| September 16, 2026 | 4.2 | 4.3 | 4.3 | 4.32 | 4.19 | 7.02M |
| September 15, 2026 | 4.5 | 4.24 | 4.24 | 4.5 | 4.23 | 11.01M |
| September 11, 2026 | 4.5 | 4.38 | 4.38 | 4.52 | 4.31 | 12.24M |
| September 10, 2026 | 4.57 | 4.51 | 4.51 | 4.57 | 4.48 | 9.45M |
| September 09, 2026 | 4.58 | 4.58 | 4.58 | 4.61 | 4.52 | 10.73M |
| September 08, 2026 | 4.5 | 4.59 | 4.59 | 4.6 | 4.46 | 13.98M |
| September 07, 2026 | 4.53 | 4.5 | 4.5 | 4.57 | 4.48 | 14.4M |
| September 04, 2026 | 4.58 | 4.53 | 4.53 | 4.64 | 4.52 | 18.97M |
| September 03, 2026 | 4.69 | 4.56 | 4.56 | 4.72 | 4.54 | 21.24M |
| September 02, 2026 | 4.71 | 4.67 | 4.67 | 4.74 | 4.6 | 20.24M |
| September 01, 2026 | 4.71 | 4.77 | 4.77 | 4.78 | 4.67 | 12.13M |
| August 31, 2026 | 4.71 | 4.71 | 4.71 | 4.73 | 4.64 | 11.94M |
| August 28, 2026 | 4.68 | 4.74 | 4.74 | 4.74 | 4.57 | 17.07M |
| August 27, 2026 | 4.74 | 4.73 | 4.73 | 4.77 | 4.7 | 12.71M |
| August 26, 2026 | 4.74 | 4.76 | 4.76 | 4.79 | 4.66 | 15.78M |
| August 25, 2026 | 4.54 | 4.76 | 4.76 | 4.8 | 4.5 | 26.45M |
| August 24, 2026 | 4.53 | 4.57 | 4.57 | 4.74 | 4.46 | 32.61M |
| August 21, 2026 | 4.95 | 4.68 | 4.68 | 5.16 | 4.66 | 43.78M |
| August 14, 2026 | 4.7 | 4.7 | 4.7 | 4.73 | 4.65 | 20.7M |
| August 12, 2026 | 5.24 | 5.23 | 5.23 | 5.27 | 5.18 | 18.72M |
| August 11, 2026 | 5.32 | 5.23 | 5.23 | 5.33 | 5.18 | 13.77M |
| August 10, 2026 | 5.2 | 5.33 | 5.33 | 5.34 | 5.15 | 15.69M |
| August 07, 2026 | 5.25 | 5.19 | 5.19 | 5.25 | 5.08 | 10.43M |
| August 06, 2026 | 5.18 | 5.23 | 5.23 | 5.25 | 5.14 | 9.83M |
| August 05, 2026 | 5.21 | 5.19 | 5.19 | 5.25 | 5.12 | 9.81M |
| August 04, 2026 | 5.21 | 5.19 | 5.19 | 5.29 | 5.16 | 9.26M |
| August 03, 2026 | 5.09 | 5.22 | 5.22 | 5.22 | 5.05 | 11.67M |
| July 31, 2026 | 5.05 | 5.09 | 5.09 | 5.1 | 4.99 | 10.22M |
| July 30, 2026 | 4.97 | 4.95 | 4.95 | 5.04 | 4.89 | 8.1M |
| July 29, 2026 | 4.88 | 4.97 | 4.97 | 4.99 | 4.87 | 8.4M |
| July 28, 2026 | 4.79 | 4.86 | 4.86 | 4.92 | 4.78 | 7.11M |
| July 27, 2026 | 4.68 | 4.82 | 4.82 | 4.82 | 4.66 | 7.05M |
| July 24, 2026 | 4.8 | 4.68 | 4.68 | 4.82 | 4.66 | 7.24M |
| July 23, 2026 | 4.66 | 4.82 | 4.82 | 4.84 | 4.62 | 9.4M |
| July 22, 2026 | 4.66 | 4.66 | 4.66 | 4.79 | 4.61 | 10.12M |
| July 21, 2026 | 4.86 | 4.76 | 4.76 | 4.9 | 4.6 | 14.43M |
| July 20, 2026 | 4.97 | 4.86 | 4.86 | 5.1 | 4.75 | 11.61M |
| July 17, 2026 | 5.11 | 4.95 | 4.95 | 5.18 | 4.92 | 10.9M |
| July 16, 2026 | 5.05 | 5.1 | 5.1 | 5.17 | 4.98 | 8.85M |
| July 15, 2026 | 4.92 | 5.06 | 5.06 | 5.08 | 4.91 | 9.5M |
| July 14, 2026 | 4.77 | 4.95 | 4.95 | 4.97 | 4.73 | 9.67M |
AD
