Hung Hing Printing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.020	1.020	1.010	1.020	0.803	142,000
2023-06-12	1.020	1.020	1.010	1.010	0.795	34,000
2023-06-09	1.000	1.020	1.000	1.020	0.803	52,000
2023-06-08	1.020	1.020	1.000	1.020	0.803	92,000
2023-06-06	1.000	1.030	1.000	1.030	0.811	38,000
2023-06-05	1.010	1.020	1.010	1.020	0.803	60,000
2023-06-02	1.010	1.010	1.010	1.010	0.795	22,000
2023-06-01	0.990	1.010	0.990	1.010	0.795	28,000
2023-05-31	1.020	1.020	0.990	0.990	0.779	306,339
2023-05-30	1.030	1.030	1.010	1.020	0.803	366,000
2023-05-29	1.140	1.140	1.140	1.140	0.858	114,000
2023-05-25	1.130	1.130	1.100	1.120	0.843	158,000
2023-05-24	1.140	1.150	1.130	1.130	0.851	16,000
2023-05-23	1.130	1.140	1.130	1.140	0.858	76,000
2023-05-22	1.140	1.150	1.120	1.140	0.858	38,000
2023-05-19	1.130	1.130	1.120	1.130	0.851	60,000
2023-05-18	1.140	1.140	1.120	1.130	0.851	206,000
2023-05-17	1.140	1.140	1.120	1.120	0.843	92,000
2023-05-16	1.130	1.150	1.130	1.140	0.858	36,000
2023-05-15	1.120	1.160	1.120	1.120	0.843	84,000
2023-05-11	1.120	1.130	1.120	1.130	0.851	54,000
2023-05-10	1.130	1.130	1.090	1.130	0.851	184,000
2023-05-09	1.140	1.160	1.130	1.130	0.851	138,000
2023-05-08	1.140	1.140	1.130	1.140	0.858	80,000
2023-05-05	1.150	1.150	1.120	1.140	0.858	22,000
2023-05-04	1.130	1.130	1.130	1.130	0.851	4,000
2023-05-03	1.130	1.140	1.120	1.130	0.851	208,000
2023-05-02	1.150	1.150	1.130	1.130	0.851	268,000
2023-04-28	1.130	1.130	1.130	1.130	0.851	72,000
2023-04-27	1.130	1.130	1.120	1.120	0.843	60,000
2023-04-26	1.130	1.130	1.130	1.130	0.851	12,000
2023-04-25	1.140	1.150	1.120	1.130	0.851	164,000
2023-04-24	1.150	1.150	1.140	1.140	0.858	156,000
2023-04-21	1.140	1.140	1.100	1.140	0.858	210,000
2023-04-20	1.160	1.160	1.150	1.160	0.873	186,000
2023-04-19	1.160	1.160	1.150	1.150	0.866	8,000
2023-04-18	1.160	1.160	1.150	1.160	0.873	310,000
2023-04-17	1.150	1.150	1.140	1.150	0.866	366,000
2023-04-14	1.150	1.150	1.130	1.140	0.858	158,000
2023-04-13	1.130	1.140	1.100	1.140	0.858	224,000
2023-04-11	1.110	1.110	1.100	1.100	0.828	112,000
2023-04-06	1.100	1.120	1.090	1.100	0.828	170,000
2023-04-04	1.110	1.110	1.100	1.100	0.828	156,000
2023-04-03	1.110	1.110	1.100	1.100	0.828	170,000
2023-03-31	1.080	1.110	1.080	1.100	0.828	122,000
2023-03-30	1.100	1.110	1.080	1.080	0.813	340,000
2023-03-29	1.090	1.100	1.090	1.100	0.828	58,000
2023-03-28	1.100	1.110	1.090	1.090	0.821	142,000
2023-03-27	1.100	1.100	1.090	1.090	0.821	86,000
2023-03-24	1.110	1.110	1.080	1.100	0.828	142,000
2023-03-23	1.080	1.100	1.070	1.100	0.828	1,068,000
2023-03-22	1.050	1.050	1.040	1.040	0.783	98,000
2023-03-21	1.040	1.040	1.030	1.030	0.775	10,000
2023-03-20	1.050	1.050	1.050	1.050	0.790	28,000
2023-03-17	1.040	1.050	1.040	1.050	0.790	14,000
2023-03-16	1.040	1.040	1.040	1.040	0.783	20,000
2023-03-15	1.030	1.040	1.030	1.040	0.783	32,000
2023-03-14	1.040	1.050	1.040	1.050	0.790	38,000
2023-03-13	1.040	1.040	1.040	1.040	0.783	52,000
2023-03-10	1.050	1.050	1.040	1.040	0.783	32,000

← NewerPage 13 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.