Hi Sun Technology China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.485	0.485	0.460	0.460	0.460	389,000
2024-01-19	0.490	0.510	0.480	0.485	0.485	69,000
2024-01-18	0.490	0.490	0.480	0.490	0.490	177,000
2024-01-17	0.510	0.510	0.480	0.490	0.490	390,000
2024-01-16	0.520	0.520	0.500	0.510	0.510	318,000
2024-01-15	0.530	0.530	0.510	0.520	0.520	105,000
2024-01-12	0.530	0.550	0.520	0.520	0.520	361,773
2024-01-11	0.520	0.550	0.520	0.550	0.550	42,000
2024-01-10	0.520	0.530	0.520	0.520	0.520	561,000
2024-01-09	0.520	0.520	0.510	0.510	0.510	279,000
2024-01-08	0.520	0.550	0.520	0.520	0.520	63,000
2024-01-05	0.510	0.520	0.500	0.520	0.520	381,000
2024-01-04	0.520	0.520	0.500	0.510	0.510	165,000
2024-01-03	0.520	0.520	0.500	0.520	0.520	267,000
2024-01-02	0.520	0.520	0.495	0.520	0.520	201,000
2023-12-29	0.500	0.530	0.500	0.520	0.520	367,000
2023-12-28	0.500	0.520	0.495	0.500	0.500	204,000
2023-12-27	0.510	0.510	0.485	0.500	0.500	372,000
2023-12-21	0.520	0.550	0.500	0.510	0.510	927,000
2023-12-20	0.510	0.520	0.510	0.510	0.510	240,000
2023-12-19	0.510	0.520	0.510	0.510	0.510	183,000
2023-12-18	0.510	0.510	0.510	0.510	0.510	144,000
2023-12-15	0.510	0.550	0.510	0.530	0.530	168,000
2023-12-14	0.510	0.510	0.500	0.500	0.500	3,282,000
2023-12-13	0.510	0.510	0.480	0.510	0.510	642,000
2023-12-12	0.500	0.530	0.500	0.500	0.500	492,000
2023-12-11	0.500	0.510	0.500	0.510	0.510	783,176
2023-12-08	0.495	0.500	0.490	0.500	0.500	189,000
2023-12-06	0.500	0.510	0.500	0.500	0.500	258,000
2023-12-05	0.510	0.510	0.490	0.495	0.495	411,000
2023-12-04	0.510	0.530	0.510	0.510	0.510	471,000
2023-12-01	0.510	0.530	0.510	0.510	0.510	87,000
2023-11-30	0.510	0.550	0.510	0.510	0.510	1,103
2023-11-29	0.510	0.520	0.500	0.510	0.510	924,000
2023-11-28	0.500	0.520	0.500	0.510	0.510	327,000
2023-11-27	0.510	0.510	0.495	0.500	0.500	156,000
2023-11-24	0.520	0.530	0.470	0.510	0.510	1,128,000
2023-11-23	0.490	0.550	0.490	0.540	0.540	1,167,000
2023-11-22	0.485	0.510	0.485	0.490	0.490	156,000
2023-11-21	0.480	0.485	0.480	0.485	0.485	45,000
2023-11-20	0.465	0.480	0.460	0.475	0.475	192,000
2023-11-17	0.480	0.490	0.460	0.470	0.470	834,000
2023-11-16	0.475	0.480	0.470	0.480	0.480	675,000
2023-11-15	0.495	0.495	0.475	0.475	0.475	567,903
2023-11-14	0.510	0.510	0.480	0.485	0.485	2,595,000
2023-11-13	0.510	0.510	0.500	0.510	0.510	282,000
2023-11-10	0.520	0.530	0.510	0.510	0.510	18,000
2023-11-09	0.510	0.530	0.510	0.530	0.530	24,000
2023-11-08	0.520	0.560	0.510	0.550	0.550	93,000
2023-11-07	0.520	0.520	0.510	0.510	0.510	180,000
2023-11-06	0.510	0.520	0.500	0.510	0.510	357,000
2023-11-03	0.520	0.520	0.510	0.510	0.510	207,000
2023-11-02	0.510	0.520	0.510	0.510	0.510	84,000
2023-11-01	0.510	0.510	0.510	0.510	0.510	21,000
2023-10-31	0.510	0.520	0.510	0.510	0.510	102,000
2023-10-30	0.520	0.530	0.510	0.520	0.520	201,000
2023-10-27	0.530	0.530	0.510	0.530	0.530	45,000
2023-10-26	0.530	0.530	0.520	0.520	0.520	285,000
2023-10-25	0.550	0.550	0.530	0.530	0.530	71,097
2023-10-24	0.540	0.540	0.540	0.540	0.540	42,000

← NewerPage 12 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.