Hung Hing Printing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	1.070	1.070	1.060	1.060	0.768	2,000
2022-08-15	1.040	1.070	1.010	1.070	0.775	24,129
2022-08-12	1.070	1.080	1.060	1.060	0.768	156,000
2022-08-11	1.060	1.060	1.060	1.060	0.768	34,000
2022-08-09	1.040	1.070	1.040	1.060	0.768	20,000
2022-08-08	1.050	1.070	1.050	1.070	0.775	284,000
2022-08-05	1.070	1.070	1.060	1.060	0.768	14,000
2022-08-04	1.070	1.070	1.050	1.050	0.760	48,000
2022-08-03	1.080	1.080	1.030	1.070	0.775	218,000
2022-08-02	1.040	1.050	1.030	1.030	0.746	132,000
2022-07-29	1.070	1.070	1.050	1.050	0.760	50,000
2022-07-28	1.070	1.070	1.070	1.070	0.775	2,000
2022-07-26	1.050	1.060	1.050	1.060	0.768	114,000
2022-07-25	1.060	1.060	1.040	1.050	0.760	162,000
2022-07-22	1.050	1.050	1.050	1.050	0.760	64,000
2022-07-21	1.050	1.050	1.050	1.050	0.760	112,000
2022-07-20	1.050	1.070	1.050	1.060	0.768	18,000
2022-07-19	1.050	1.070	1.050	1.050	0.760	14,000
2022-07-18	1.060	1.060	1.050	1.050	0.760	52,000
2022-07-15	1.070	1.070	1.070	1.070	0.775	56,000
2022-07-14	1.070	1.090	1.070	1.090	0.789	90,000
2022-07-13	1.070	1.100	1.070	1.080	0.782	152,000
2022-07-12	1.090	1.100	1.090	1.100	0.797	122,000
2022-07-11	1.110	1.110	1.090	1.090	0.789	374,000
2022-07-07	1.110	1.130	1.110	1.130	0.818	290,000
2022-07-06	1.120	1.120	1.120	1.120	0.811	2,000
2022-07-05	1.130	1.140	1.120	1.120	0.811	214,000
2022-07-04	1.170	1.170	1.120	1.130	0.818	174,000
2022-06-30	1.120	1.140	1.120	1.140	0.826	60,000
2022-06-29	1.130	1.150	1.130	1.130	0.818	46,000
2022-06-28	1.130	1.170	1.120	1.150	0.833	132,000
2022-06-27	1.150	1.160	1.140	1.140	0.826	102,000
2022-06-24	1.110	1.160	1.110	1.150	0.833	1,218,000
2022-06-23	1.110	1.120	1.100	1.110	0.804	76,000
2022-06-22	1.110	1.160	1.110	1.110	0.804	60,826
2022-06-21	1.140	1.140	1.140	1.140	0.826	98,000
2022-06-20	1.130	1.140	1.120	1.120	0.811	174,000
2022-06-17	1.120	1.130	1.120	1.120	0.811	126,000
2022-06-16	1.130	1.140	1.120	1.120	0.811	174,000
2022-06-15	1.130	1.160	1.100	1.140	0.826	310,000
2022-06-14	1.130	1.170	1.130	1.140	0.826	148,000
2022-06-10	1.160	1.160	1.150	1.160	0.840	18,000
2022-06-09	1.170	1.180	1.160	1.180	0.854	34,000
2022-06-08	1.160	1.160	1.160	1.160	0.840	18,000
2022-06-07	1.160	1.190	1.160	1.160	0.840	156,000
2022-06-06	1.190	1.190	1.160	1.160	0.840	68,000
2022-06-02	1.170	1.200	1.160	1.170	0.847	551
2022-06-01	1.170	1.170	1.170	1.170	0.847	18,000
2022-05-31	1.160	1.190	1.160	1.170	0.847	10,000
2022-05-30	1.220	1.220	1.140	1.180	0.854	82,000
2022-05-27	1.280	1.280	1.270	1.270	0.891	1,164,000
2022-05-26	1.280	1.290	1.280	1.290	0.905	26,000
2022-05-25	1.280	1.280	1.270	1.280	0.898	224,000
2022-05-24	1.280	1.280	1.270	1.280	0.898	158,000
2022-05-23	1.300	1.300	1.280	1.280	0.898	156,000
2022-05-20	1.270	1.300	1.270	1.300	0.912	30,000
2022-05-19	1.260	1.290	1.260	1.260	0.884	32,000
2022-05-18	1.270	1.290	1.270	1.270	0.891	38,000
2022-05-16	1.270	1.270	1.250	1.270	0.891	78,000
2022-05-13	1.300	1.300	1.280	1.280	0.898	246,000

← NewerPage 16 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.