Hi Sun Technology China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	0.950	0.960	0.950	0.950	0.950	39,000
2022-07-27	0.930	0.980	0.930	0.940	0.940	441,000
2022-07-26	0.960	0.960	0.920	0.940	0.940	1,017,000
2022-07-25	0.940	0.960	0.930	0.960	0.960	93,000
2022-07-22	0.960	0.960	0.920	0.940	0.940	1,053,000
2022-07-21	0.960	0.970	0.950	0.970	0.970	183,000
2022-07-20	0.950	0.970	0.940	0.960	0.960	594,000
2022-07-19	0.950	0.970	0.940	0.970	0.970	726,000
2022-07-18	0.940	0.970	0.940	0.950	0.950	390,000
2022-07-15	0.970	0.990	0.950	0.960	0.960	1,083,000
2022-07-14	0.970	1.000	0.970	0.990	0.990	663,000
2022-07-13	0.970	0.990	0.960	0.980	0.980	693,000
2022-07-12	0.960	0.980	0.950	0.980	0.980	453,000
2022-07-11	0.960	0.970	0.930	0.970	0.970	165,000
2022-07-08	1.010	1.020	0.970	0.980	0.980	129,000
2022-07-07	0.970	0.990	0.960	0.970	0.970	735,000
2022-07-06	1.020	1.020	0.960	0.980	0.980	738,000
2022-07-05	1.010	1.030	0.980	0.990	0.990	963,000
2022-07-04	1.000	1.030	0.980	1.010	1.010	2,520,000
2022-06-30	1.000	1.000	0.980	0.980	0.980	804,000
2022-06-29	0.980	0.990	0.980	0.990	0.990	693,000
2022-06-28	0.980	0.990	0.970	0.980	0.980	6,132,000
2022-06-27	0.970	1.000	0.970	0.980	0.980	2,490,000
2022-06-24	0.960	0.990	0.960	0.970	0.970	6,341,000
2022-06-23	0.970	0.980	0.950	0.970	0.970	2,898,890
2022-06-22	0.980	1.000	0.960	0.980	0.980	13,959,000
2022-06-21	0.980	0.980	0.970	0.980	0.980	483,000
2022-06-20	0.980	0.980	0.970	0.980	0.980	762,000
2022-06-17	0.960	0.970	0.960	0.970	0.970	1,104,000
2022-06-16	0.980	0.980	0.960	0.960	0.960	1,053,000
2022-06-15	0.960	0.980	0.960	0.970	0.970	4,113,000
2022-06-14	0.960	0.980	0.950	0.960	0.960	1,629,000
2022-06-13	0.970	0.970	0.950	0.960	0.960	5,055,000
2022-06-10	0.940	0.970	0.940	0.970	0.970	1,778,000
2022-06-09	0.970	0.970	0.960	0.960	0.960	1,604,000
2022-06-08	0.920	0.980	0.920	0.970	0.970	2,607,000
2022-06-07	0.930	0.930	0.920	0.920	0.920	1,059,899
2022-06-06	0.930	0.950	0.910	0.930	0.930	633,000
2022-06-02	0.940	0.940	0.930	0.930	0.930	18,000
2022-06-01	0.920	0.950	0.920	0.940	0.940	3,087,000
2022-05-31	0.920	0.930	0.900	0.930	0.930	29,241,000
2022-05-30	0.970	0.970	0.910	0.920	0.920	8,160,000
2022-05-27	0.980	0.980	0.940	0.970	0.970	5,337,000
2022-05-26	0.900	0.970	0.890	0.960	0.960	9,579,000
2022-05-25	0.960	0.960	0.900	0.920	0.920	5,793,000
2022-05-24	0.930	0.950	0.920	0.940	0.940	7,007,000
2022-05-23	0.960	0.960	0.920	0.940	0.940	8,274,000
2022-05-20	0.940	0.960	0.920	0.960	0.960	4,887,000
2022-05-19	0.950	0.960	0.930	0.930	0.930	1,952,900
2022-05-18	0.940	0.960	0.940	0.950	0.950	18,144,000
2022-05-17	0.960	0.960	0.930	0.960	0.960	2,811,000
2022-05-16	0.960	0.970	0.950	0.960	0.960	6,702,000
2022-05-13	1.000	1.000	0.940	0.970	0.970	3,135,000
2022-05-12	0.930	1.000	0.930	1.000	1.000	3,108,000
2022-05-11	0.930	0.970	0.930	0.970	0.970	1,319,000
2022-05-10	0.920	0.930	0.890	0.930	0.930	540,000
2022-05-06	0.920	0.940	0.920	0.930	0.930	192,000
2022-05-05	0.960	0.960	0.920	0.950	0.950	528,000
2022-05-04	0.950	0.960	0.920	0.950	0.950	393,000
2022-05-03	0.920	0.970	0.910	0.970	0.970	765,000

← NewerPage 18 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.