Hi Sun Technology China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	0.620	0.630	0.600	0.620	0.620	339,000
2023-07-24	0.610	0.630	0.600	0.610	0.610	432,000
2023-07-21	0.610	0.630	0.600	0.620	0.620	189,000
2023-07-20	0.620	0.620	0.610	0.610	0.610	183,000
2023-07-19	0.650	0.660	0.600	0.640	0.640	1,506,000
2023-07-18	0.670	0.670	0.650	0.650	0.650	270,000
2023-07-14	0.660	0.680	0.660	0.670	0.670	969,000
2023-07-13	0.680	0.690	0.660	0.680	0.680	228,000
2023-07-12	0.690	0.690	0.670	0.670	0.670	81,000
2023-07-11	0.660	0.690	0.660	0.690	0.690	105,000
2023-07-10	0.660	0.700	0.660	0.670	0.670	363,644
2023-07-07	0.690	0.690	0.660	0.660	0.660	78,000
2023-07-06	0.700	0.700	0.700	0.700	0.700	57,000
2023-07-05	0.700	0.720	0.700	0.710	0.710	156,000
2023-07-04	0.700	0.700	0.680	0.690	0.690	144,000
2023-07-03	0.690	0.720	0.690	0.700	0.700	348,000
2023-06-30	0.690	0.770	0.660	0.710	0.710	2,244,000
2023-06-29	0.660	0.660	0.650	0.660	0.660	360,000
2023-06-28	0.650	0.670	0.650	0.650	0.650	69,000
2023-06-27	0.680	0.680	0.600	0.650	0.650	3,675,000
2023-06-26	0.680	0.700	0.670	0.680	0.680	513,000
2023-06-23	0.690	0.700	0.670	0.680	0.680	666,000
2023-06-20	0.700	0.730	0.690	0.710	0.710	462,000
2023-06-19	0.720	0.720	0.700	0.700	0.700	1,197,000
2023-06-16	0.730	0.760	0.730	0.740	0.740	153,000
2023-06-15	0.730	0.750	0.710	0.750	0.750	886,000
2023-06-14	0.740	0.750	0.710	0.720	0.720	882,000
2023-06-13	0.740	0.750	0.730	0.740	0.740	582,000
2023-06-12	0.770	0.770	0.760	0.760	0.760	21,000
2023-06-09	0.760	0.780	0.760	0.770	0.770	1,122,000
2023-06-07	0.750	0.770	0.740	0.770	0.770	510,000
2023-06-06	0.750	0.760	0.740	0.740	0.740	66,000
2023-06-05	0.740	0.750	0.700	0.740	0.740	1,845,000
2023-06-02	0.730	0.750	0.730	0.740	0.740	228,000
2023-06-01	0.730	0.750	0.720	0.750	0.750	818,000
2023-05-31	0.720	0.740	0.720	0.730	0.730	1,041,000
2023-05-30	0.740	0.750	0.730	0.730	0.730	474,000
2023-05-29	0.730	0.740	0.710	0.740	0.740	549,000
2023-05-25	0.730	0.740	0.720	0.730	0.730	753,000
2023-05-24	0.740	0.740	0.730	0.730	0.730	180,000
2023-05-23	0.760	0.760	0.740	0.740	0.740	285,000
2023-05-22	0.750	0.750	0.730	0.740	0.740	102,000
2023-05-19	0.720	0.750	0.710	0.750	0.750	1,227,000
2023-05-18	0.730	0.740	0.720	0.730	0.730	285,000
2023-05-17	0.760	0.760	0.730	0.750	0.750	2,331,000
2023-05-16	0.750	0.760	0.750	0.760	0.760	60,000
2023-05-15	0.760	0.760	0.740	0.760	0.760	268,000
2023-05-12	0.760	0.770	0.750	0.750	0.750	144,000
2023-05-11	0.750	0.770	0.750	0.770	0.770	84,000
2023-05-10	0.750	0.760	0.740	0.750	0.750	339,000
2023-05-09	0.750	0.760	0.740	0.750	0.750	468,000
2023-05-08	0.750	0.770	0.740	0.740	0.740	1,896,000
2023-05-05	0.750	0.760	0.740	0.740	0.740	873,000
2023-05-04	0.740	0.770	0.730	0.760	0.760	2,598,000
2023-05-03	0.740	0.760	0.740	0.760	0.760	825,000
2023-05-02	0.740	0.770	0.730	0.760	0.760	729,000
2023-04-28	0.730	0.740	0.720	0.740	0.740	675,000
2023-04-27	0.720	0.740	0.720	0.730	0.730	948,000
2023-04-26	0.710	0.710	0.690	0.700	0.700	627,000
2023-04-25	0.730	0.740	0.730	0.730	0.730	855,000

← NewerPage 14 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.