Hi Sun Technology China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	0.920	0.950	0.920	0.950	0.950	201,000
2022-04-28	0.910	0.920	0.910	0.920	0.920	148,600
2022-04-27	0.900	0.930	0.900	0.930	0.930	870,000
2022-04-26	0.930	0.930	0.910	0.930	0.930	942,035
2022-04-25	0.950	0.950	0.910	0.920	0.920	546,000
2022-04-22	0.950	0.970	0.930	0.940	0.940	291,009
2022-04-21	0.950	0.950	0.930	0.950	0.950	651,365
2022-04-20	0.960	0.970	0.960	0.970	0.970	275,516
2022-04-19	0.990	0.990	0.950	0.970	0.970	389,000
2022-04-14	1.010	1.010	0.990	0.990	0.990	976,526
2022-04-13	0.980	1.010	0.980	1.010	1.010	363,000
2022-04-12	0.980	0.980	0.960	0.970	0.970	87,000
2022-04-11	1.010	1.010	0.950	0.980	0.980	279,000
2022-04-08	1.010	1.010	0.980	0.990	0.990	681,000
2022-04-07	1.000	1.020	1.000	1.000	1.000	291,000
2022-04-06	1.000	1.020	0.990	1.010	1.010	972,000
2022-04-04	1.020	1.030	1.000	1.010	1.010	1,596,000
2022-04-01	0.990	1.040	0.980	1.010	1.010	1,131,000
2022-03-31	1.030	1.030	0.980	0.990	0.990	609,786
2022-03-30	1.000	1.030	0.990	1.030	1.030	846,000
2022-03-29	1.000	1.000	0.980	0.980	0.980	453,000
2022-03-28	0.980	1.000	0.980	0.990	0.990	168,000
2022-03-25	1.030	1.030	1.000	1.020	1.020	1,554,000
2022-03-24	1.000	1.050	0.980	1.030	1.030	4,332,000
2022-03-23	0.970	0.980	0.940	0.970	0.970	603,000
2022-03-22	0.960	0.980	0.940	0.970	0.970	426,000
2022-03-21	0.960	0.960	0.940	0.950	0.950	249,000
2022-03-18	0.910	0.960	0.910	0.940	0.940	582,100
2022-03-17	0.920	0.950	0.880	0.930	0.930	2,073,000
2022-03-16	0.870	0.930	0.850	0.910	0.910	819,000
2022-03-15	0.860	0.860	0.800	0.840	0.840	2,631,000
2022-03-14	0.910	0.920	0.860	0.890	0.890	2,202,000
2022-03-11	0.920	0.920	0.880	0.910	0.910	648,000
2022-03-10	0.910	0.950	0.910	0.930	0.930	609,000
2022-03-09	0.910	0.930	0.880	0.910	0.910	651,000
2022-03-08	0.930	0.960	0.910	0.910	0.910	2,547,000
2022-03-07	0.950	0.970	0.910	0.930	0.930	670,000
2022-03-04	0.970	0.970	0.930	0.950	0.950	912,000
2022-03-03	0.970	0.970	0.940	0.960	0.960	432,000
2022-03-02	0.990	0.990	0.970	0.980	0.980	543,000
2022-03-01	0.990	1.000	0.980	0.990	0.990	915,000
2022-02-28	1.000	1.000	0.970	0.990	0.990	735,000
2022-02-25	1.000	1.050	0.960	1.020	1.020	17,121,000
2022-02-24	1.040	1.060	1.010	1.040	1.040	705,000
2022-02-23	1.040	1.050	1.020	1.050	1.050	486,000
2022-02-22	1.020	1.030	1.010	1.030	1.030	620,490
2022-02-21	1.020	1.060	1.020	1.030	1.030	624,000
2022-02-18	1.040	1.040	1.030	1.040	1.040	216,000
2022-02-17	1.040	1.050	1.030	1.050	1.050	726,000
2022-02-16	1.050	1.050	1.040	1.050	1.050	129,000
2022-02-15	1.050	1.060	1.040	1.050	1.050	366,000
2022-02-14	1.050	1.060	1.030	1.040	1.040	2,298,000
2022-02-11	1.060	1.070	1.040	1.060	1.060	870,000
2022-02-10	1.050	1.070	1.040	1.070	1.070	2,181,000
2022-02-09	1.040	1.050	1.040	1.050	1.050	789,000
2022-02-08	1.050	1.050	1.030	1.040	1.040	1,509,000
2022-02-07	1.040	1.050	1.030	1.050	1.050	1,389,000
2022-02-04	1.040	1.070	1.030	1.040	1.040	1,213,000
2022-01-31	1.000	1.040	1.000	1.020	1.020	343,900
2022-01-28	1.030	1.040	1.010	1.010	1.010	394,900

← NewerPage 19 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.