Hung Hing Printing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	1.060	1.060	1.050	1.050	0.790	44,000
2023-03-07	1.070	1.070	1.070	1.070	0.806	218,000
2023-03-06	1.060	1.070	1.060	1.070	0.806	170,000
2023-03-03	1.040	1.060	1.030	1.060	0.798	230,000
2023-03-02	1.050	1.050	1.040	1.040	0.783	12,000
2023-03-01	1.060	1.060	1.040	1.050	0.790	124,000
2023-02-28	1.060	1.060	1.060	1.060	0.798	90,000
2023-02-27	1.050	1.060	1.030	1.030	0.775	100,000
2023-02-24	1.030	1.030	1.030	1.030	0.775	40,000
2023-02-23	1.030	1.030	1.030	1.030	0.775	64,000
2023-02-22	1.050	1.050	1.030	1.030	0.775	42,000
2023-02-21	1.030	1.060	1.030	1.060	0.798	128,000
2023-02-20	1.050	1.060	1.040	1.040	0.783	96,000
2023-02-17	1.030	1.040	1.020	1.040	0.783	154,000
2023-02-16	1.040	1.050	1.040	1.040	0.783	46,000
2023-02-15	1.060	1.060	1.030	1.030	0.775	294,000
2023-02-14	1.040	1.060	1.030	1.060	0.798	344,000
2023-02-13	1.050	1.070	1.040	1.050	0.790	584,000
2023-02-10	1.070	1.070	1.040	1.040	0.783	272,000
2023-02-09	1.030	1.050	1.030	1.040	0.783	360,000
2023-02-08	1.030	1.030	1.020	1.030	0.775	98,000
2023-02-03	1.020	1.020	1.010	1.020	0.768	122,000
2023-02-02	1.020	1.020	1.020	1.020	0.768	18,000
2023-02-01	1.010	1.030	1.010	1.030	0.775	119,990
2023-01-31	1.020	1.020	1.020	1.020	0.768	8,000
2023-01-30	1.020	1.030	1.010	1.030	0.775	74,000
2023-01-27	1.020	1.030	1.020	1.030	0.775	594,000
2023-01-26	1.030	1.040	1.020	1.020	0.768	256,000
2023-01-20	1.040	1.050	1.020	1.050	0.790	492,000
2023-01-18	1.030	1.060	1.020	1.060	0.798	1,046,000
2023-01-17	1.030	1.060	1.030	1.060	0.798	356,000
2023-01-16	1.020	1.030	1.000	1.020	0.768	126,000
2023-01-13	1.020	1.020	1.000	1.010	0.760	378,000
2023-01-12	1.010	1.030	1.010	1.020	0.768	34,000
2023-01-11	1.020	1.020	1.010	1.020	0.768	262,000
2023-01-10	1.010	1.020	1.010	1.010	0.760	242,000
2023-01-09	1.010	1.010	1.000	1.000	0.753	12,000
2023-01-06	1.000	1.000	0.990	1.000	0.753	366,634
2023-01-05	1.000	1.000	0.990	1.000	0.753	218,000
2023-01-04	0.990	0.990	0.990	0.990	0.745	26,000
2023-01-03	0.990	0.990	0.990	0.990	0.745	144,000
2022-12-29	1.000	1.000	0.980	0.980	0.738	82,000
2022-12-28	0.980	1.000	0.960	1.000	0.753	86,000
2022-12-23	0.990	0.990	0.990	0.990	0.745	12,000
2022-12-22	1.000	1.000	1.000	1.000	0.753	2,000
2022-12-21	0.980	1.000	0.980	1.000	0.753	14,000
2022-12-14	0.980	1.000	0.970	0.990	0.745	96,000
2022-12-13	1.000	1.000	1.000	1.000	0.753	366,000
2022-12-09	0.990	0.990	0.980	0.990	0.745	272,000
2022-12-08	1.000	1.010	0.980	1.010	0.760	60,000
2022-12-07	1.000	1.000	0.990	0.990	0.745	116,000
2022-12-06	0.990	1.000	0.990	0.990	0.745	240,000
2022-12-05	0.990	0.990	0.960	0.960	0.723	142,000
2022-12-02	1.000	1.000	0.980	1.000	0.753	138,000
2022-12-01	1.020	1.020	0.980	0.990	0.745	4,000
2022-11-30	0.970	0.990	0.960	0.990	0.745	166,000
2022-11-25	0.970	0.980	0.970	0.980	0.738	72,000
2022-11-24	0.980	0.990	0.960	0.990	0.745	64,000
2022-11-23	0.980	0.990	0.980	0.980	0.738	360,000
2022-11-22	0.980	0.990	0.980	0.980	0.738	98,000

← NewerPage 14 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.