Hi Sun Technology China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.570	0.590	0.570	0.590	0.590	1,593,000
2025-10-30	0.590	0.620	0.580	0.580	0.580	2,676,000
2025-10-28	0.590	0.600	0.580	0.600	0.600	1,431,000
2025-10-27	0.590	0.600	0.570	0.600	0.600	6,039,000
2025-10-24	0.580	0.640	0.580	0.580	0.580	19,188,000
2025-10-23	0.590	0.590	0.560	0.580	0.580	5,445,000
2025-10-22	0.630	0.640	0.600	0.600	0.600	2,925,000
2025-10-21	0.640	0.650	0.620	0.640	0.640	2,748,000
2025-10-20	0.610	0.640	0.600	0.630	0.630	5,037,000
2025-10-17	0.670	0.670	0.590	0.590	0.590	9,648,000
2025-10-16	0.660	0.670	0.610	0.650	0.650	13,059,000
2025-10-15	0.570	0.730	0.550	0.660	0.660	49,050,000
2025-10-14	0.530	0.580	0.530	0.560	0.560	16,200,000
2025-10-13	0.530	0.540	0.510	0.540	0.540	3,390,000
2025-10-10	0.520	0.540	0.520	0.540	0.540	3,558,000
2025-10-09	0.520	0.530	0.520	0.530	0.530	543,000
2025-10-08	0.530	0.530	0.510	0.530	0.530	3,411,000
2025-10-06	0.530	0.530	0.520	0.530	0.530	906,000
2025-10-03	0.530	0.530	0.520	0.530	0.530	423,000
2025-10-02	0.520	0.530	0.520	0.530	0.530	3,624,000
2025-09-30	0.520	0.530	0.520	0.530	0.530	1,950,000
2025-09-29	0.510	0.530	0.510	0.520	0.520	3,231,000
2025-09-26	0.520	0.530	0.500	0.510	0.510	3,336,000
2025-09-25	0.520	0.530	0.520	0.530	0.530	1,086,000
2025-09-24	0.520	0.520	0.510	0.520	0.520	3,111,000
2025-09-23	0.520	0.530	0.510	0.530	0.530	1,143,000
2025-09-22	0.530	0.530	0.510	0.530	0.530	1,605,000
2025-09-19	0.530	0.530	0.510	0.530	0.530	1,869,000
2025-09-18	0.520	0.530	0.510	0.530	0.530	2,550,000
2025-09-17	0.510	0.520	0.510	0.510	0.510	981,000
2025-09-16	0.510	0.520	0.510	0.510	0.510	966,000
2025-09-15	0.520	0.520	0.500	0.510	0.510	2,598,000
2025-09-12	0.520	0.520	0.500	0.520	0.520	1,959,000
2025-09-11	0.510	0.520	0.500	0.520	0.520	1,206,000
2025-09-10	0.495	0.520	0.495	0.520	0.520	2,376,000
2025-09-09	0.500	0.510	0.495	0.495	0.495	2,463,000
2025-09-08	0.500	0.510	0.490	0.500	0.500	1,362,000
2025-09-05	0.500	0.500	0.495	0.500	0.500	636,000
2025-09-04	0.495	0.500	0.490	0.500	0.500	1,260,000
2025-09-03	0.510	0.510	0.495	0.495	0.495	1,824,000
2025-09-02	0.510	0.510	0.500	0.510	0.510	1,497,000
2025-09-01	0.520	0.520	0.500	0.510	0.510	2,337,000
2025-08-29	0.530	0.530	0.520	0.520	0.520	1,152,000
2025-08-28	0.520	0.540	0.510	0.540	0.540	2,052,000
2025-08-27	0.520	0.530	0.510	0.520	0.520	2,745,000
2025-08-26	0.510	0.520	0.510	0.520	0.520	2,784,000
2025-08-25	0.510	0.530	0.510	0.520	0.520	3,591,000
2025-08-22	0.530	0.530	0.500	0.520	0.520	2,595,000
2025-08-21	0.550	0.550	0.520	0.540	0.540	3,342,000
2025-08-20	0.540	0.570	0.510	0.550	0.550	6,366,000
2025-08-19	0.500	0.530	0.500	0.530	0.530	7,185,000
2025-08-18	0.500	0.510	0.500	0.510	0.510	2,214,000
2025-08-15	0.500	0.510	0.500	0.500	0.500	1,287,000
2025-08-14	0.520	0.520	0.500	0.520	0.520	1,272,000
2025-08-13	0.510	0.530	0.510	0.520	0.520	2,243,487
2025-08-12	0.495	0.510	0.490	0.500	0.500	2,793,000
2025-08-11	0.510	0.510	0.500	0.500	0.500	999,000
2025-08-08	0.495	0.510	0.495	0.500	0.500	1,314,000
2025-08-07	0.490	0.495	0.485	0.490	0.490	639,000
2025-08-06	0.490	0.495	0.485	0.490	0.490	2,403,000

← NewerPage 5 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.