Hi Sun Technology China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	0.880	0.900	0.880	0.890	0.890	720,000
2023-01-19	0.900	0.920	0.870	0.890	0.890	1,716,000
2023-01-18	0.920	0.950	0.880	0.900	0.900	3,648,000
2023-01-17	0.960	0.960	0.910	0.920	0.920	552,000
2023-01-16	0.960	0.970	0.930	0.930	0.930	555,000
2023-01-13	0.950	1.030	0.930	0.960	0.960	1,131,000
2023-01-12	0.880	1.130	0.880	0.940	0.940	13,482,300
2023-01-11	0.870	0.880	0.840	0.840	0.840	885,000
2023-01-10	0.870	0.880	0.860	0.870	0.870	180,000
2023-01-09	0.880	0.880	0.860	0.870	0.870	462,000
2023-01-06	0.850	0.880	0.840	0.860	0.860	879,000
2023-01-05	0.870	0.870	0.860	0.870	0.870	117,000
2023-01-04	0.840	0.870	0.840	0.860	0.860	174,000
2023-01-03	0.850	0.850	0.840	0.850	0.850	18,000
2022-12-30	0.840	0.860	0.840	0.850	0.850	510,000
2022-12-29	0.840	0.840	0.830	0.840	0.840	165,000
2022-12-28	0.830	0.840	0.820	0.830	0.830	363,000
2022-12-23	0.830	0.840	0.830	0.830	0.830	210,000
2022-12-22	0.820	0.840	0.820	0.830	0.830	360,000
2022-12-21	0.830	0.840	0.830	0.830	0.830	801,000
2022-12-20	0.830	0.830	0.830	0.830	0.830	102,000
2022-12-19	0.830	0.850	0.830	0.850	0.850	1,353,000
2022-12-16	0.830	0.840	0.830	0.840	0.840	417,000
2022-12-15	0.830	0.840	0.830	0.840	0.840	351,000
2022-12-14	0.840	0.860	0.840	0.840	0.840	336,000
2022-12-13	0.840	0.850	0.830	0.830	0.830	519,000
2022-12-12	0.840	0.850	0.830	0.850	0.850	153,000
2022-12-09	0.850	0.870	0.840	0.850	0.850	918,000
2022-12-08	0.820	0.850	0.820	0.840	0.840	468,000
2022-12-07	0.830	0.840	0.810	0.820	0.820	138,000
2022-12-06	0.820	0.830	0.810	0.810	0.810	210,000
2022-12-05	0.800	0.840	0.790	0.810	0.810	696,810
2022-12-02	0.800	0.820	0.800	0.810	0.810	128,405
2022-12-01	0.800	0.810	0.800	0.800	0.800	117,000
2022-11-30	0.810	0.810	0.790	0.790	0.790	125,000
2022-11-29	0.790	0.810	0.790	0.800	0.800	490,000
2022-11-28	0.790	0.800	0.790	0.790	0.790	597,000
2022-11-25	0.800	0.810	0.790	0.810	0.810	390,000
2022-11-24	0.810	0.820	0.800	0.810	0.810	870,000
2022-11-23	0.810	0.810	0.800	0.810	0.810	219,000
2022-11-22	0.810	0.840	0.800	0.810	0.810	345,000
2022-11-18	0.820	0.850	0.820	0.830	0.830	405,000
2022-11-17	0.830	0.830	0.820	0.820	0.820	195,000
2022-11-16	0.820	0.830	0.820	0.830	0.830	267,000
2022-11-15	0.790	0.830	0.780	0.820	0.820	381,000
2022-11-14	0.800	0.810	0.780	0.790	0.790	1,161,000
2022-11-11	0.810	0.810	0.800	0.800	0.800	393,000
2022-11-10	0.790	0.810	0.790	0.800	0.800	111,000
2022-11-09	0.790	0.800	0.780	0.790	0.790	390,000
2022-11-08	0.800	0.820	0.790	0.790	0.790	517,000
2022-11-07	0.800	0.830	0.800	0.810	0.810	435,000
2022-11-04	0.780	0.810	0.770	0.800	0.800	852,000
2022-11-03	0.810	0.810	0.780	0.780	0.780	27,000
2022-11-02	0.790	0.810	0.780	0.810	0.810	198,000
2022-11-01	0.780	0.800	0.770	0.790	0.790	426,000
2022-10-31	0.780	0.810	0.700	0.780	0.780	20
2022-10-28	0.780	0.790	0.770	0.780	0.780	219,000
2022-10-27	0.800	0.800	0.760	0.780	0.780	405,000
2022-10-26	0.770	0.800	0.760	0.780	0.780	768,000
2022-10-25	0.800	0.810	0.780	0.780	0.780	1,060,000

← NewerPage 16 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.