Hi Sun Technology China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	0.550	0.550	0.540	0.550	0.550	900,000
2023-10-19	0.550	0.550	0.540	0.550	0.550	1,179,000
2023-10-18	0.550	0.550	0.540	0.550	0.550	297,000
2023-10-17	0.550	0.550	0.540	0.550	0.550	141,000
2023-10-16	0.540	0.550	0.530	0.550	0.550	1,530,000
2023-10-13	0.540	0.560	0.530	0.550	0.550	990,000
2023-10-12	0.540	0.560	0.530	0.560	0.560	741,000
2023-10-11	0.540	0.550	0.530	0.550	0.550	1,917,000
2023-10-10	0.540	0.560	0.530	0.560	0.560	1,320,000
2023-10-09	0.520	0.540	0.520	0.540	0.540	309,000
2023-10-06	0.540	0.540	0.520	0.520	0.520	993,000
2023-10-05	0.540	0.550	0.540	0.540	0.540	174,000
2023-10-04	0.550	0.570	0.540	0.570	0.570	453,400
2023-10-03	0.560	0.560	0.540	0.560	0.560	732,000
2023-09-29	0.560	0.580	0.550	0.580	0.580	1,362,000
2023-09-28	0.560	0.570	0.550	0.570	0.570	3,276,000
2023-09-27	0.570	0.570	0.560	0.560	0.560	672,000
2023-09-26	0.560	0.570	0.560	0.570	0.570	1,089,000
2023-09-25	0.560	0.590	0.560	0.560	0.560	30,000
2023-09-22	0.570	0.580	0.550	0.560	0.560	1,014,000
2023-09-21	0.550	0.570	0.540	0.570	0.570	195,000
2023-09-20	0.550	0.560	0.550	0.560	0.560	135,000
2023-09-19	0.550	0.550	0.550	0.550	0.550	21,000
2023-09-18	0.560	0.660	0.550	0.550	0.550	2,571,000
2023-09-15	0.550	0.550	0.540	0.550	0.550	348,000
2023-09-14	0.570	0.570	0.540	0.550	0.550	924,289
2023-09-13	0.580	0.610	0.570	0.570	0.570	44,000
2023-09-12	0.560	0.600	0.550	0.580	0.580	794,298
2023-09-11	0.570	0.620	0.550	0.560	0.560	555,000
2023-09-07	0.610	0.610	0.560	0.580	0.580	303,000
2023-09-06	0.620	0.620	0.610	0.610	0.610	18,000
2023-09-05	0.640	0.670	0.610	0.620	0.620	978,000
2023-09-04	0.620	0.650	0.580	0.640	0.640	1,023,000
2023-08-31	0.580	0.590	0.560	0.580	0.580	400,000
2023-08-30	0.560	0.560	0.560	0.560	0.560	66,000
2023-08-29	0.550	0.560	0.550	0.560	0.560	738,000
2023-08-28	0.550	0.560	0.550	0.550	0.550	219,000
2023-08-25	0.550	0.560	0.540	0.550	0.550	1,248,000
2023-08-24	0.550	0.550	0.550	0.550	0.550	138,000
2023-08-23	0.560	0.580	0.540	0.550	0.550	249,000
2023-08-22	0.540	0.560	0.540	0.540	0.540	429,000
2023-08-21	0.500	0.540	0.500	0.540	0.540	738,000
2023-08-18	0.510	0.540	0.510	0.520	0.520	444,000
2023-08-17	0.500	0.510	0.485	0.510	0.510	390,000
2023-08-16	0.520	0.520	0.490	0.510	0.510	1,206,000
2023-08-15	0.510	0.530	0.510	0.520	0.520	213,000
2023-08-14	0.540	0.550	0.510	0.540	0.540	540,000
2023-08-11	0.540	0.550	0.530	0.530	0.530	168,000
2023-08-10	0.560	0.560	0.530	0.540	0.540	24,000
2023-08-09	0.570	0.590	0.540	0.550	0.550	847,000
2023-08-08	0.570	0.600	0.570	0.590	0.590	414,000
2023-08-07	0.580	0.610	0.580	0.580	0.580	735,000
2023-08-04	0.570	0.600	0.570	0.580	0.580	390,000
2023-08-03	0.570	0.600	0.570	0.580	0.580	324,000
2023-08-02	0.590	0.590	0.570	0.580	0.580	840,000
2023-08-01	0.590	0.600	0.590	0.600	0.600	255,000
2023-07-31	0.610	0.610	0.590	0.610	0.610	645,000
2023-07-28	0.580	0.600	0.580	0.590	0.590	1,276,000
2023-07-27	0.600	0.610	0.590	0.600	0.600	828,000
2023-07-26	0.620	0.620	0.580	0.600	0.600	621,000

← NewerPage 13 of 21 · 1,206 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.