Hi Sun Technology China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.315	0.325	0.310	0.325	0.325	6,129,000
2025-05-09	0.315	0.320	0.310	0.320	0.320	1,917,000
2025-05-08	0.310	0.335	0.310	0.315	0.315	7,229,000
2025-05-07	0.315	0.320	0.310	0.320	0.320	4,203,000
2025-05-06	0.315	0.325	0.310	0.315	0.315	2,376,000
2025-05-02	0.315	0.330	0.310	0.320	0.320	3,054,000
2025-04-30	0.315	0.315	0.305	0.310	0.310	3,906,000
2025-04-29	0.315	0.325	0.310	0.310	0.310	5,238,000
2025-04-28	0.315	0.325	0.310	0.315	0.315	2,955,000
2025-04-25	0.320	0.320	0.310	0.320	0.320	1,896,000
2025-04-24	0.310	0.320	0.310	0.320	0.320	2,034,000
2025-04-23	0.310	0.315	0.305	0.315	0.315	1,158,000
2025-04-22	0.315	0.325	0.305	0.315	0.315	1,341,000
2025-04-17	0.315	0.320	0.305	0.320	0.320	2,118,000
2025-04-16	0.320	0.335	0.310	0.310	0.310	2,652,000
2025-04-15	0.325	0.330	0.310	0.320	0.320	1,650,000
2025-04-14	0.320	0.330	0.315	0.320	0.320	651,000
2025-04-11	0.315	0.335	0.310	0.325	0.325	2,637,000
2025-04-10	0.330	0.340	0.320	0.325	0.325	2,082,000
2025-04-09	0.330	0.330	0.320	0.330	0.330	921,000
2025-04-08	0.340	0.340	0.325	0.330	0.330	2,724,000
2025-04-07	0.335	0.380	0.335	0.350	0.350	5,022,000
2025-04-03	0.370	0.370	0.365	0.365	0.365	396,000
2025-04-02	0.365	0.370	0.365	0.370	0.370	441,000
2025-04-01	0.365	0.375	0.365	0.370	0.370	405,000
2025-03-31	0.350	0.360	0.340	0.360	0.360	306,000
2025-03-28	0.335	0.350	0.335	0.350	0.350	270,000
2025-03-27	0.335	0.350	0.330	0.350	0.350	441,000
2025-03-26	0.330	0.350	0.330	0.350	0.350	63,000
2025-03-25	0.365	0.365	0.350	0.350	0.350	324,000
2025-03-24	0.350	0.355	0.340	0.355	0.355	126,000
2025-03-21	0.365	0.380	0.350	0.350	0.350	297,000
2025-03-20	0.380	0.385	0.365	0.365	0.365	471,000
2025-03-19	0.375	0.385	0.375	0.380	0.380	315,000
2025-03-18	0.380	0.380	0.375	0.375	0.375	195,000
2025-03-17	0.370	0.380	0.365	0.370	0.370	324,000
2025-03-14	0.375	0.385	0.365	0.370	0.370	2,199,000
2025-03-13	0.360	0.375	0.360	0.375	0.375	1,206,000
2025-03-12	0.375	0.375	0.360	0.375	0.375	141,000
2025-03-11	0.355	0.375	0.350	0.375	0.375	3,558,000
2025-03-10	0.360	0.375	0.350	0.360	0.360	1,074,000
2025-03-07	0.340	0.370	0.340	0.360	0.360	309,000
2025-03-06	0.355	0.355	0.340	0.340	0.340	1,974,000
2025-03-05	0.350	0.350	0.350	0.350	0.350	270,000
2025-03-04	0.350	0.350	0.320	0.350	0.350	399,000
2025-03-03	0.350	0.360	0.345	0.350	0.350	138,000
2025-02-28	0.375	0.375	0.345	0.360	0.360	975,000
2025-02-27	0.360	0.385	0.360	0.370	0.370	612,000
2025-02-26	0.370	0.370	0.355	0.360	0.360	117,000
2025-02-25	0.355	0.370	0.350	0.365	0.365	672,000
2025-02-24	0.365	0.365	0.350	0.355	0.355	1,650,000
2025-02-21	0.340	0.370	0.330	0.365	0.365	627,000
2025-02-20	0.350	0.350	0.345	0.350	0.350	279,000
2025-02-19	0.355	0.375	0.350	0.350	0.350	1,857,000
2025-02-18	0.340	0.355	0.340	0.345	0.345	564,000
2025-02-17	0.340	0.370	0.340	0.340	0.340	627,000
2025-02-14	0.335	0.340	0.325	0.340	0.340	165,000
2025-02-13	0.315	0.345	0.310	0.340	0.340	1,479,000
2025-02-12	0.315	0.315	0.305	0.315	0.315	1,440,000
2025-02-11	0.325	0.325	0.300	0.320	0.320	1,305,000

← NewerPage 7 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.