Hi Sun Technology China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.510	0.510	0.490	0.490	0.490	1,767,000
2025-08-04	0.500	0.500	0.490	0.500	0.500	2,109,000
2025-08-01	0.530	0.530	0.490	0.510	0.510	4,218,000
2025-07-31	0.485	0.540	0.480	0.530	0.530	6,789,000
2025-07-30	0.500	0.500	0.485	0.490	0.490	1,716,000
2025-07-29	0.520	0.520	0.500	0.500	0.500	780,000
2025-07-28	0.510	0.520	0.510	0.520	0.520	1,215,000
2025-07-25	0.520	0.520	0.500	0.510	0.510	1,026,000
2025-07-24	0.510	0.520	0.500	0.520	0.520	1,500,000
2025-07-23	0.500	0.510	0.500	0.510	0.510	1,779,000
2025-07-22	0.530	0.530	0.485	0.495	0.495	5,763,000
2025-07-21	0.540	0.540	0.520	0.520	0.520	2,196,000
2025-07-18	0.530	0.540	0.520	0.530	0.530	4,737,000
2025-07-17	0.520	0.530	0.510	0.530	0.530	3,882,000
2025-07-16	0.540	0.560	0.520	0.520	0.520	4,500,000
2025-07-15	0.520	0.550	0.520	0.550	0.550	3,780,000
2025-07-14	0.520	0.540	0.520	0.540	0.540	3,015,000
2025-07-11	0.520	0.530	0.510	0.520	0.520	1,989,000
2025-07-10	0.500	0.520	0.500	0.520	0.520	1,728,000
2025-07-09	0.510	0.520	0.500	0.510	0.510	2,745,000
2025-07-08	0.485	0.520	0.480	0.510	0.510	2,468,000
2025-07-07	0.475	0.495	0.470	0.490	0.490	1,599,000
2025-07-04	0.470	0.480	0.470	0.475	0.475	1,257,000
2025-07-03	0.460	0.480	0.450	0.480	0.480	2,721,000
2025-07-02	0.500	0.510	0.455	0.460	0.460	20,397,000
2025-06-30	0.560	0.560	0.540	0.560	0.560	2,352,000
2025-06-27	0.560	0.590	0.540	0.560	0.560	3,849,000
2025-06-26	0.520	0.600	0.510	0.560	0.560	14,601,000
2025-06-25	0.520	0.530	0.510	0.530	0.530	5,565,000
2025-06-24	0.510	0.530	0.510	0.520	0.520	2,778,000
2025-06-23	0.475	0.520	0.475	0.510	0.510	3,726,000
2025-06-20	0.480	0.490	0.470	0.475	0.475	2,292,000
2025-06-19	0.510	0.520	0.480	0.480	0.480	4,011,000
2025-06-18	0.510	0.510	0.495	0.500	0.500	3,012,000
2025-06-17	0.510	0.530	0.500	0.520	0.520	9,588,000
2025-06-16	0.490	0.510	0.490	0.510	0.510	5,520,000
2025-06-13	0.500	0.510	0.480	0.490	0.490	3,852,000
2025-06-12	0.495	0.520	0.495	0.500	0.500	3,858,000
2025-06-11	0.510	0.530	0.495	0.495	0.495	4,566,000
2025-06-10	0.520	0.530	0.500	0.510	0.510	6,603,000
2025-06-09	0.540	0.540	0.520	0.530	0.530	4,104,000
2025-06-06	0.540	0.540	0.510	0.540	0.540	3,966,000
2025-06-05	0.520	0.540	0.500	0.540	0.540	9,363,000
2025-06-04	0.540	0.540	0.490	0.520	0.520	14,508,000
2025-06-03	0.455	0.580	0.450	0.540	0.540	39,063,000
2025-06-02	0.420	0.455	0.400	0.450	0.450	23,396,000
2025-05-30	0.430	0.450	0.395	0.420	0.420	18,642,000
2025-05-29	0.350	0.400	0.350	0.400	0.400	12,331,400
2025-05-28	0.340	0.355	0.340	0.355	0.355	1,347,000
2025-05-27	0.330	0.350	0.330	0.350	0.350	1,554,000
2025-05-26	0.335	0.340	0.325	0.340	0.340	792,000
2025-05-23	0.325	0.335	0.315	0.335	0.335	1,587,000
2025-05-22	0.315	0.320	0.310	0.320	0.320	1,128,000
2025-05-21	0.315	0.320	0.310	0.320	0.320	3,543,000
2025-05-20	0.320	0.320	0.310	0.315	0.315	5,769,000
2025-05-19	0.330	0.330	0.315	0.325	0.325	3,621,000
2025-05-16	0.330	0.335	0.320	0.330	0.330	2,841,000
2025-05-15	0.360	0.365	0.325	0.325	0.325	12,195,000
2025-05-14	0.325	0.360	0.320	0.360	0.360	21,099,000
2025-05-13	0.325	0.335	0.315	0.325	0.325	6,192,000

← NewerPage 6 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.