Hi Sun Technology China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.840	0.850	0.760	0.830	0.830	4,137,000
2022-10-21	0.840	0.850	0.840	0.850	0.850	213,000
2022-10-20	0.840	0.850	0.830	0.850	0.850	1,446,000
2022-10-19	0.850	0.860	0.840	0.860	0.860	924,000
2022-10-18	0.850	0.850	0.830	0.850	0.850	453,000
2022-10-17	0.850	0.860	0.840	0.850	0.850	366,000
2022-10-14	0.860	0.870	0.850	0.860	0.860	507,000
2022-10-13	0.860	0.860	0.850	0.860	0.860	360,000
2022-10-12	0.860	0.860	0.850	0.860	0.860	1,782,000
2022-10-11	0.860	0.870	0.850	0.870	0.870	546,000
2022-10-10	0.860	0.870	0.860	0.870	0.870	372,000
2022-10-07	0.870	0.870	0.860	0.870	0.870	768,000
2022-10-06	0.880	0.880	0.860	0.880	0.880	282,000
2022-10-05	0.870	0.890	0.860	0.880	0.880	1,125,000
2022-10-03	0.860	0.870	0.860	0.870	0.870	774,000
2022-09-30	0.860	0.870	0.850	0.870	0.870	1,899,000
2022-09-29	0.860	0.870	0.840	0.860	0.860	1,909,120
2022-09-28	0.840	0.870	0.830	0.850	0.850	939,000
2022-09-27	0.840	0.860	0.830	0.840	0.840	654,000
2022-09-26	0.850	0.870	0.830	0.840	0.840	165,000
2022-09-23	0.840	0.850	0.830	0.850	0.850	840,000
2022-09-22	0.830	0.860	0.830	0.850	0.850	345,000
2022-09-21	0.830	0.850	0.820	0.850	0.850	2,510,000
2022-09-20	0.840	0.840	0.830	0.840	0.840	294,000
2022-09-19	0.850	0.860	0.830	0.850	0.850	1,155,000
2022-09-16	0.840	0.860	0.840	0.860	0.860	704,900
2022-09-15	0.860	0.860	0.830	0.860	0.860	9
2022-09-14	0.850	0.860	0.830	0.860	0.860	153,000
2022-09-13	0.860	0.880	0.860	0.860	0.860	105,000
2022-09-09	0.880	0.890	0.860	0.890	0.890	114,000
2022-09-08	0.870	0.900	0.870	0.880	0.880	129,000
2022-09-07	0.870	0.890	0.860	0.890	0.890	108,000
2022-09-06	0.860	0.870	0.860	0.870	0.870	300,000
2022-09-05	0.860	0.870	0.860	0.870	0.870	57,000
2022-09-02	0.860	0.880	0.860	0.880	0.880	975,000
2022-09-01	0.850	0.880	0.850	0.880	0.880	480,000
2022-08-31	0.860	0.880	0.860	0.870	0.870	48,000
2022-08-30	0.880	0.880	0.850	0.870	0.870	279,000
2022-08-29	0.890	0.890	0.880	0.890	0.890	291,000
2022-08-26	0.900	0.910	0.890	0.900	0.900	609,000
2022-08-25	0.890	0.900	0.890	0.900	0.900	60,000
2022-08-24	0.910	0.910	0.890	0.890	0.890	138,000
2022-08-23	0.900	0.910	0.890	0.910	0.910	225,000
2022-08-22	0.890	0.910	0.890	0.910	0.910	348,000
2022-08-19	0.900	0.910	0.890	0.890	0.890	708,000
2022-08-18	0.900	0.910	0.890	0.890	0.890	501,320
2022-08-17	0.910	0.930	0.900	0.920	0.920	600,000
2022-08-16	0.910	0.930	0.910	0.910	0.910	462,000
2022-08-15	0.920	0.930	0.910	0.910	0.910	177,000
2022-08-12	0.940	0.960	0.910	0.910	0.910	543,000
2022-08-11	0.920	0.940	0.920	0.940	0.940	207,010
2022-08-10	0.910	0.930	0.910	0.920	0.920	165,000
2022-08-09	0.910	0.920	0.910	0.910	0.910	60,000
2022-08-08	0.930	0.930	0.900	0.910	0.910	942,000
2022-08-05	0.920	0.940	0.900	0.920	0.920	5,028,000
2022-08-04	0.920	0.960	0.920	0.960	0.960	309,000
2022-08-03	0.940	0.940	0.920	0.920	0.920	174,000
2022-08-02	0.920	0.930	0.920	0.930	0.930	441,000
2022-08-01	0.930	0.930	0.920	0.920	0.920	420,000
2022-07-29	0.940	0.950	0.930	0.930	0.930	237,000

← NewerPage 17 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.