Hung Hing Printing Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	1.130	1.150	1.120	1.150	0.905	10,000
2023-09-18	1.160	1.170	1.120	1.160	0.913	588,000
2023-09-15	1.130	1.170	1.130	1.150	0.905	72,000
2023-09-14	1.160	1.160	1.140	1.150	0.905	18,000
2023-09-13	1.150	1.170	1.130	1.170	0.921	70,000
2023-09-12	1.140	1.170	1.120	1.170	0.921	158,000
2023-09-11	1.170	1.170	1.140	1.140	0.898	96,000
2023-09-07	1.160	1.170	1.140	1.170	0.921	138,000
2023-09-06	1.150	1.170	1.140	1.160	0.913	506,000
2023-09-05	1.130	1.150	1.120	1.150	0.905	158,000
2023-09-04	1.110	1.130	1.110	1.130	0.890	498,000
2023-08-31	1.110	1.120	1.100	1.110	0.874	130,000
2023-08-30	1.100	1.110	1.100	1.110	0.874	12,000
2023-08-29	1.110	1.120	1.110	1.110	0.874	92,000
2023-08-28	1.120	1.120	1.100	1.110	0.874	214,000
2023-08-25	1.090	1.110	1.090	1.110	0.874	578,000
2023-08-24	1.080	1.100	1.080	1.100	0.866	264,000
2023-08-23	1.100	1.100	1.080	1.100	0.866	254,000
2023-08-22	1.100	1.100	1.090	1.100	0.866	114,000
2023-08-21	1.090	1.100	1.080	1.100	0.866	128,000
2023-08-18	1.080	1.100	1.070	1.090	0.858	190,000
2023-08-17	1.090	1.100	1.080	1.090	0.858	120,000
2023-08-16	1.100	1.110	1.080	1.090	0.858	86,000
2023-08-15	1.110	1.110	1.070	1.100	0.866	196,000
2023-08-14	1.110	1.120	1.110	1.110	0.874	156,000
2023-08-11	1.110	1.120	1.100	1.110	0.874	284,000
2023-08-10	1.110	1.110	1.100	1.100	0.866	264,000
2023-08-09	1.100	1.100	1.100	1.100	0.866	158,000
2023-08-08	1.100	1.110	1.090	1.100	0.866	386,000
2023-08-07	1.100	1.100	1.080	1.090	0.858	64,000
2023-08-04	1.090	1.100	1.080	1.090	0.858	468,000
2023-08-03	1.060	1.090	1.060	1.090	0.858	1,918,000
2023-08-02	1.050	1.050	1.040	1.050	0.827	388,000
2023-08-01	1.050	1.050	1.040	1.050	0.827	70,000
2023-07-31	1.040	1.050	1.030	1.040	0.819	302,000
2023-07-28	1.030	1.050	1.010	1.040	0.819	154,000
2023-07-27	1.050	1.050	1.050	1.050	0.827	2,000
2023-07-26	1.020	1.050	1.020	1.050	0.827	12,000
2023-07-25	1.040	1.040	1.030	1.030	0.811	166,000
2023-07-24	1.040	1.050	1.020	1.030	0.811	314,000
2023-07-21	1.020	1.030	1.020	1.030	0.811	106,000
2023-07-20	1.000	1.010	1.000	1.010	0.795	32,000
2023-07-19	1.000	1.010	0.990	1.010	0.795	318,000
2023-07-18	1.020	1.020	1.020	1.020	0.803	10,000
2023-07-14	1.030	1.040	1.010	1.010	0.795	118,000
2023-07-13	1.030	1.030	1.010	1.010	0.795	22,000
2023-07-12	1.020	1.030	1.010	1.030	0.811	144,000
2023-07-07	1.010	1.020	1.010	1.010	0.795	80,000
2023-07-06	1.010	1.020	1.000	1.000	0.787	116,000
2023-07-05	1.020	1.030	1.010	1.010	0.795	104,000
2023-06-30	1.020	1.020	1.010	1.020	0.803	106,000
2023-06-28	1.030	1.040	1.010	1.040	0.819	128,000
2023-06-27	1.030	1.040	1.010	1.040	0.819	312,000
2023-06-26	1.000	1.020	1.000	1.020	0.803	42,000
2023-06-21	1.020	1.020	1.010	1.020	0.803	42,000
2023-06-20	1.040	1.040	1.040	1.040	0.819	30,000
2023-06-19	1.030	1.030	1.020	1.020	0.803	212,000
2023-06-16	1.030	1.030	1.010	1.030	0.811	100,000
2023-06-15	1.020	1.030	1.010	1.010	0.795	68,000
2023-06-13	1.020	1.020	1.010	1.020	0.803	142,000

← NewerPage 12 of 19 · 1,084 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0100 HKD
2026-05-29	0.0300 HKD
2025-09-18	0.0300 HKD
2025-05-29	0.0400 HKD
2024-09-19	0.0400 HKD
2024-05-30	0.0500 HKD
2023-09-21	0.0400 HKD
2023-05-30	0.0500 HKD
2022-09-22	0.0400 HKD
2022-05-30	0.0400 HKD
2021-09-21	0.0400 HKD
2021-05-28	0.0400 HKD
2020-09-23	0.0300 HKD
2020-05-28	0.0400 HKD
2019-09-24	0.0300 HKD
2019-05-28	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.