Hi Sun Technology China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.030	1.060	1.020	1.040	1.040	675,000
2022-01-26	1.060	1.070	1.040	1.050	1.050	501,000
2022-01-25	1.050	1.060	1.030	1.060	1.060	396,000
2022-01-24	1.050	1.070	1.030	1.070	1.070	384,000
2022-01-21	1.060	1.090	1.060	1.060	1.060	540,000
2022-01-20	1.060	1.080	1.050	1.080	1.080	921,000
2022-01-19	1.040	1.060	1.030	1.050	1.050	1,195,000
2022-01-18	1.060	1.070	1.040	1.040	1.040	360,000
2022-01-17	1.030	1.070	1.020	1.060	1.060	1,271,000
2022-01-14	1.030	1.050	1.000	1.040	1.040	1,699,190
2022-01-13	1.030	1.050	1.020	1.030	1.030	315,700
2022-01-12	1.020	1.040	1.020	1.040	1.040	582,000
2022-01-11	1.020	1.030	1.000	1.020	1.020	396,000
2022-01-10	1.000	1.030	1.000	1.020	1.020	546,000
2022-01-07	1.000	1.030	0.990	1.010	1.010	1,358,501
2022-01-06	1.000	1.020	0.990	1.020	1.020	921,000
2022-01-05	1.000	1.030	1.000	1.020	1.020	564,000
2022-01-04	1.010	1.020	0.990	1.010	1.010	482,000
2022-01-03	1.000	1.020	0.990	1.010	1.010	696,000
2021-12-31	1.040	1.050	1.010	1.030	1.030	204,000
2021-12-30	1.010	1.020	1.000	1.000	1.000	177,000
2021-12-29	1.000	1.030	0.990	1.030	1.030	1,098,000
2021-12-28	1.030	1.030	0.990	1.030	1.030	189,000
2021-12-24	1.020	1.020	1.000	1.020	1.020	87,000
2021-12-23	1.010	1.020	0.980	1.020	1.020	480,000
2021-12-22	1.010	1.010	0.960	1.000	1.000	774,000
2021-12-21	0.980	0.990	0.970	0.970	0.970	324,000
2021-12-20	1.020	1.020	0.950	0.970	0.970	681,000
2021-12-17	1.050	1.050	1.010	1.030	1.030	690,000
2021-12-16	1.030	1.040	1.020	1.040	1.040	537,000
2021-12-15	1.050	1.060	1.020	1.030	1.030	1,239,000
2021-12-14	1.060	1.060	1.020	1.030	1.030	891,000
2021-12-13	1.060	1.060	1.040	1.050	1.050	621,000
2021-12-10	1.040	1.070	1.040	1.070	1.070	402,000
2021-12-09	1.040	1.070	1.040	1.050	1.050	348,000
2021-12-08	1.070	1.080	1.070	1.070	1.070	507,000
2021-12-07	1.070	1.080	1.050	1.070	1.070	891,100
2021-12-06	1.040	1.070	1.030	1.060	1.060	1,413,000
2021-12-03	1.030	1.070	1.020	1.070	1.070	2,406,000
2021-12-02	1.040	1.060	1.020	1.040	1.040	942,000
2021-12-01	1.020	1.060	1.020	1.050	1.050	2,553,000
2021-11-30	1.060	1.080	1.000	1.000	1.000	3,784,000
2021-11-29	1.050	1.090	1.020	1.050	1.050	1,327,000
2021-11-26	1.060	1.130	1.030	1.060	1.060	4,281,000
2021-11-25	1.030	1.060	1.030	1.050	1.050	597,000
2021-11-24	1.040	1.060	1.020	1.040	1.040	1,470,000
2021-11-23	1.080	1.080	1.020	1.040	1.040	3,159,000
2021-11-22	1.070	1.090	1.050	1.080	1.080	1,737,000
2021-11-19	1.070	1.070	1.040	1.050	1.050	726,000
2021-11-18	1.070	1.080	1.060	1.080	1.080	540,000
2021-11-17	1.080	1.120	1.070	1.080	1.080	1,449,000
2021-11-16	1.090	1.100	1.050	1.080	1.080	1,539,000
2021-11-15	1.110	1.110	1.080	1.090	1.090	471,000
2021-11-12	1.100	1.130	1.090	1.100	1.100	990,000
2021-11-11	1.060	1.120	1.060	1.100	1.100	1,599,000
2021-11-10	1.060	1.060	1.010	1.050	1.050	897,000
2021-11-09	1.090	1.090	1.030	1.050	1.050	1,371,000
2021-11-08	1.100	1.100	1.050	1.050	1.050	402,000
2021-11-05	1.120	1.120	1.070	1.070	1.070	717,000
2021-11-04	1.050	1.120	1.050	1.100	1.100	2,391,000

← NewerPage 20 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.