Hi Sun Technology China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	0.730	0.740	0.720	0.730	0.730	1,944,000
2023-04-21	0.720	0.800	0.720	0.730	0.730	4,016,000
2023-04-20	0.690	0.790	0.690	0.720	0.720	3,981,000
2023-04-19	0.700	0.730	0.670	0.690	0.690	3,585,310
2023-04-18	0.730	0.730	0.700	0.710	0.710	3,238,991
2023-04-17	0.720	0.740	0.720	0.730	0.730	126,000
2023-04-14	0.730	0.740	0.720	0.730	0.730	465,000
2023-04-13	0.750	0.750	0.720	0.740	0.740	1,506,000
2023-04-12	0.750	0.760	0.740	0.760	0.760	525,000
2023-04-11	0.760	0.770	0.740	0.750	0.750	2,436,000
2023-04-06	0.770	0.770	0.760	0.760	0.760	601,000
2023-04-04	0.770	0.790	0.760	0.780	0.780	1,944,000
2023-04-03	0.790	0.800	0.770	0.790	0.790	582,000
2023-03-31	0.790	0.800	0.790	0.790	0.790	120,000
2023-03-30	0.790	0.800	0.780	0.780	0.780	1,038,000
2023-03-29	0.770	0.800	0.770	0.790	0.790	1,005,500
2023-03-28	0.780	0.790	0.770	0.780	0.780	2,463,000
2023-03-27	0.790	0.800	0.780	0.790	0.790	1,281,000
2023-03-24	0.790	0.810	0.790	0.790	0.790	1,179,000
2023-03-23	0.780	0.800	0.770	0.790	0.790	1,640,200
2023-03-22	0.800	0.800	0.780	0.780	0.780	1,023,000
2023-03-21	0.770	0.790	0.770	0.780	0.780	1,044,000
2023-03-20	0.780	0.800	0.760	0.770	0.770	1,413,000
2023-03-17	0.790	0.810	0.780	0.780	0.780	54,645,102
2023-03-16	0.790	0.800	0.750	0.770	0.770	7,587,000
2023-03-15	0.800	0.840	0.780	0.790	0.790	6,087,000
2023-03-14	0.800	0.810	0.790	0.810	0.810	4,911,000
2023-03-13	0.800	0.810	0.790	0.810	0.810	684,000
2023-03-10	0.810	0.810	0.790	0.800	0.800	1,080,000
2023-03-09	0.830	0.840	0.820	0.820	0.820	1,707,000
2023-03-08	0.820	0.830	0.820	0.830	0.830	1,545,000
2023-03-07	0.820	0.830	0.810	0.820	0.820	2,076,000
2023-03-06	0.820	0.840	0.810	0.820	0.820	3,066,000
2023-03-03	0.800	0.820	0.800	0.810	0.810	1,704,000
2023-03-02	0.810	0.820	0.800	0.810	0.810	2,109,000
2023-03-01	0.800	0.800	0.790	0.800	0.800	1,416,000
2023-02-28	0.800	0.820	0.790	0.800	0.800	4,104,000
2023-02-27	0.800	0.810	0.790	0.810	0.810	1,578,000
2023-02-24	0.800	0.810	0.790	0.810	0.810	5,259,000
2023-02-23	0.810	0.810	0.800	0.800	0.800	858,000
2023-02-22	0.800	0.810	0.800	0.800	0.800	1,164,000
2023-02-21	0.820	0.840	0.820	0.820	0.820	1,422,000
2023-02-20	0.850	0.850	0.820	0.840	0.840	1,755,000
2023-02-17	0.860	0.860	0.830	0.840	0.840	2,133,000
2023-02-16	0.870	0.880	0.840	0.850	0.850	1,065,000
2023-02-15	0.890	0.890	0.860	0.880	0.880	1,080,000
2023-02-14	0.890	0.890	0.880	0.880	0.880	435,000
2023-02-13	0.910	0.910	0.890	0.900	0.900	663,000
2023-02-10	0.900	0.920	0.880	0.910	0.910	1,797,000
2023-02-09	0.870	0.900	0.860	0.900	0.900	4,521,000
2023-02-08	0.890	0.890	0.860	0.870	0.870	2,286,300
2023-02-07	0.870	0.910	0.870	0.890	0.890	3,743,000
2023-02-06	0.880	0.890	0.870	0.870	0.870	2,997,000
2023-02-03	0.910	0.940	0.890	0.890	0.890	1,257,000
2023-02-02	0.900	0.920	0.890	0.910	0.910	1,848,000
2023-02-01	0.880	0.900	0.880	0.890	0.890	702,000
2023-01-31	0.910	0.910	0.880	0.880	0.880	687,000
2023-01-30	0.900	0.910	0.880	0.900	0.900	1,467,000
2023-01-27	0.920	0.920	0.880	0.900	0.900	5,376,000
2023-01-26	0.910	0.910	0.880	0.890	0.890	1,863,000

← NewerPage 15 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.