Hi Sun Technology China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	0.355	0.360	0.350	0.355	0.355	216,000
2024-08-02	0.365	0.365	0.350	0.365	0.365	162,000
2024-08-01	0.355	0.365	0.355	0.365	0.365	84,000
2024-07-31	0.355	0.365	0.355	0.360	0.360	276,000
2024-07-30	0.360	0.370	0.355	0.370	0.370	375,000
2024-07-29	0.355	0.365	0.355	0.360	0.360	69,000
2024-07-26	0.370	0.375	0.365	0.370	0.370	2,466,000
2024-07-25	0.370	0.370	0.345	0.370	0.370	2,388,000
2024-07-24	0.370	0.370	0.355	0.370	0.370	702,000
2024-07-23	0.370	0.380	0.370	0.370	0.370	123,000
2024-07-22	0.370	0.370	0.370	0.370	0.370	384,000
2024-07-19	0.365	0.365	0.350	0.365	0.365	726,000
2024-07-18	0.370	0.400	0.355	0.365	0.365	1,134,000
2024-07-17	0.385	0.390	0.370	0.375	0.375	1,104,000
2024-07-16	0.395	0.400	0.385	0.390	0.390	600,000
2024-07-15	0.375	0.400	0.375	0.395	0.395	711,000
2024-07-12	0.395	0.400	0.380	0.395	0.395	1,725,000
2024-07-11	0.395	0.405	0.395	0.395	0.395	684,000
2024-07-10	0.400	0.400	0.380	0.395	0.395	690,000
2024-07-09	0.400	0.405	0.390	0.390	0.390	288,000
2024-07-08	0.395	0.400	0.395	0.400	0.400	213,000
2024-07-05	0.405	0.405	0.400	0.400	0.400	1,287,000
2024-07-04	0.415	0.415	0.390	0.405	0.405	240,000
2024-07-03	0.410	0.415	0.405	0.415	0.415	414,000
2024-07-02	0.420	0.430	0.385	0.410	0.410	540,000
2024-06-28	0.420	0.435	0.410	0.435	0.435	1,296,000
2024-06-25	0.425	0.425	0.400	0.420	0.420	411,000
2024-06-24	0.420	0.420	0.420	0.420	0.420	24,000
2024-06-21	0.430	0.440	0.420	0.440	0.440	273,000
2024-06-19	0.440	0.445	0.435	0.445	0.445	156,000
2024-06-18	0.440	0.445	0.430	0.445	0.445	531,000
2024-06-17	0.440	0.440	0.435	0.435	0.435	393,000
2024-06-14	0.435	0.440	0.435	0.440	0.440	18,000
2024-06-13	0.460	0.460	0.435	0.445	0.445	687,000
2024-06-12	0.465	0.465	0.455	0.460	0.460	102,000
2024-06-11	0.480	0.480	0.465	0.465	0.465	150,000
2024-06-04	0.485	0.485	0.470	0.485	0.485	213,000
2024-06-03	0.470	0.475	0.465	0.470	0.470	339,000
2024-05-31	0.465	0.475	0.465	0.465	0.465	1,317,000
2024-05-30	0.475	0.475	0.475	0.475	0.475	75,000
2024-05-29	0.480	0.510	0.480	0.480	0.480	429,000
2024-05-27	0.480	0.485	0.475	0.485	0.485	168,000
2024-05-24	0.475	0.490	0.470	0.485	0.485	330,000
2024-05-23	0.480	0.495	0.480	0.495	0.495	153,000
2024-05-21	0.480	0.490	0.480	0.490	0.490	12,000
2024-05-20	0.490	0.495	0.490	0.490	0.490	204,000
2024-05-17	0.510	0.510	0.490	0.490	0.490	84,000
2024-05-16	0.510	0.510	0.500	0.510	0.510	840,000
2024-05-14	0.510	0.520	0.500	0.520	0.520	762,000
2024-05-13	0.495	0.520	0.485	0.520	0.520	276,000
2024-05-10	0.490	0.510	0.485	0.500	0.500	141,000
2024-05-09	0.485	0.495	0.485	0.485	0.485	15,000
2024-05-08	0.485	0.490	0.485	0.485	0.485	195,000
2024-05-07	0.495	0.495	0.480	0.485	0.485	51,000
2024-05-06	0.520	0.520	0.480	0.480	0.480	624,000
2024-05-03	0.500	0.520	0.500	0.520	0.520	108,000
2024-05-02	0.540	0.540	0.500	0.520	0.520	307,000
2024-04-30	0.480	0.520	0.480	0.520	0.520	1,424,000
2024-04-29	0.485	0.495	0.480	0.485	0.485	696,000
2024-04-26	0.485	0.500	0.480	0.485	0.485	516,000

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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