Hi Sun Technology China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.440	0.460	0.430	0.435	0.435	2,625,000
2026-04-29	0.445	0.445	0.425	0.430	0.430	963,000
2026-04-28	0.445	0.450	0.420	0.420	0.420	1,002,000
2026-04-27	0.410	0.460	0.405	0.445	0.445	4,485,000
2026-04-24	0.405	0.405	0.405	0.405	0.405	75,000
2026-04-23	0.410	0.410	0.400	0.405	0.405	1,197,000
2026-04-22	0.405	0.410	0.405	0.405	0.405	189,000
2026-04-21	0.400	0.410	0.400	0.410	0.410	462,000
2026-04-20	0.405	0.405	0.400	0.400	0.400	1,107,000
2026-04-17	0.415	0.415	0.405	0.405	0.405	513,000
2026-04-16	0.420	0.420	0.410	0.415	0.415	717,000
2026-04-15	0.410	0.420	0.410	0.410	0.410	291,000
2026-04-14	0.415	0.415	0.410	0.410	0.410	744,000
2026-04-13	0.420	0.420	0.410	0.410	0.410	741,000
2026-04-10	0.430	0.430	0.420	0.425	0.425	498,000
2026-04-09	0.430	0.430	0.425	0.425	0.425	348,000
2026-04-08	0.430	0.445	0.420	0.445	0.445	828,000
2026-04-02	0.420	0.430	0.420	0.430	0.430	75,000
2026-04-01	0.415	0.430	0.410	0.425	0.425	678,000
2026-03-31	0.415	0.420	0.410	0.415	0.415	585,928
2026-03-30	0.415	0.420	0.410	0.415	0.415	432,000
2026-03-27	0.425	0.425	0.420	0.420	0.420	867,000
2026-03-26	0.425	0.435	0.420	0.435	0.435	759,000
2026-03-25	0.430	0.435	0.420	0.425	0.425	942,000
2026-03-24	0.430	0.440	0.420	0.430	0.430	1,092,000
2026-03-23	0.430	0.435	0.415	0.430	0.430	2,313,000
2026-03-20	0.440	0.440	0.430	0.435	0.435	2,619,000
2026-03-19	0.430	0.445	0.430	0.445	0.445	2,315,000
2026-03-18	0.435	0.435	0.430	0.435	0.435	690,000
2026-03-17	0.435	0.440	0.435	0.435	0.435	429,000
2026-03-16	0.445	0.450	0.435	0.435	0.435	1,752,000
2026-03-13	0.455	0.455	0.450	0.450	0.450	42,000
2026-03-12	0.455	0.455	0.450	0.455	0.455	243,000
2026-03-11	0.460	0.460	0.450	0.455	0.455	792,000
2026-03-10	0.470	0.480	0.455	0.460	0.460	699,000
2026-03-09	0.460	0.460	0.450	0.460	0.460	1,722,000
2026-03-06	0.465	0.470	0.460	0.470	0.470	255,000
2026-03-05	0.465	0.470	0.460	0.470	0.470	396,000
2026-03-04	0.470	0.470	0.460	0.460	0.460	426,000
2026-03-03	0.465	0.475	0.460	0.470	0.470	1,743,000
2026-03-02	0.460	0.470	0.450	0.470	0.470	1,281,000
2026-02-27	0.470	0.475	0.465	0.475	0.475	1,380,000
2026-02-26	0.480	0.480	0.470	0.475	0.475	1,332,000
2026-02-25	0.475	0.480	0.475	0.480	0.480	1,803,000
2026-02-24	0.490	0.490	0.475	0.475	0.475	3,468,000
2026-02-23	0.490	0.500	0.490	0.490	0.490	1,098,000
2026-02-20	0.500	0.500	0.490	0.490	0.490	909,000
2026-02-16	0.500	0.500	0.495	0.500	0.500	432,000
2026-02-13	0.510	0.510	0.500	0.500	0.500	1,674,000
2026-02-12	0.500	0.520	0.500	0.520	0.520	1,938,000
2026-02-11	0.500	0.510	0.500	0.510	0.510	792,000
2026-02-10	0.500	0.510	0.500	0.510	0.510	363,000
2026-02-09	0.510	0.510	0.500	0.500	0.500	660,000
2026-02-06	0.500	0.520	0.500	0.510	0.510	2,292,000
2026-02-05	0.500	0.500	0.490	0.495	0.495	483,000
2026-02-04	0.500	0.510	0.500	0.500	0.500	326,000
2026-02-03	0.495	0.510	0.495	0.510	0.510	753,000
2026-02-02	0.500	0.510	0.495	0.500	0.500	1,602,000
2026-01-30	0.510	0.510	0.495	0.500	0.500	2,934,000
2026-01-29	0.510	0.510	0.500	0.500	0.500	1,959,000

← NewerPage 3 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.