Hi Sun Technology China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.325	0.340	0.325	0.330	0.330	684,000
2025-02-07	0.330	0.335	0.325	0.325	0.325	606,000
2025-02-06	0.315	0.335	0.315	0.335	0.335	426,000
2025-02-05	0.315	0.335	0.305	0.325	0.325	303,000
2025-02-04	0.300	0.320	0.300	0.315	0.315	1,038,000
2025-02-03	0.305	0.305	0.295	0.300	0.300	210,000
2025-01-24	0.300	0.310	0.300	0.305	0.305	552,000
2025-01-23	0.295	0.310	0.290	0.295	0.295	784,700
2025-01-22	0.300	0.310	0.285	0.305	0.305	1,479,000
2025-01-21	0.290	0.305	0.290	0.305	0.305	132,000
2025-01-20	0.305	0.305	0.295	0.305	0.305	198,000
2025-01-17	0.295	0.305	0.290	0.295	0.295	813,000
2025-01-16	0.285	0.285	0.285	0.285	0.285	36,000
2025-01-15	0.300	0.310	0.285	0.285	0.285	189,000
2025-01-14	0.290	0.290	0.290	0.290	0.290	201,000
2025-01-13	0.295	0.295	0.285	0.285	0.285	621,000
2025-01-10	0.310	0.310	0.295	0.300	0.300	783,000
2025-01-09	0.315	0.315	0.310	0.310	0.310	249,000
2025-01-08	0.310	0.310	0.300	0.310	0.310	135,000
2025-01-07	0.320	0.320	0.295	0.305	0.305	1,770,000
2025-01-06	0.320	0.325	0.315	0.325	0.325	762,000
2025-01-03	0.345	0.345	0.335	0.335	0.335	642,000
2025-01-02	0.350	0.350	0.345	0.345	0.345	384,000
2024-12-31	0.340	0.355	0.340	0.350	0.350	759,000
2024-12-30	0.350	0.360	0.350	0.350	0.350	468,000
2024-12-27	0.360	0.375	0.355	0.360	0.360	2,037,000
2024-12-24	0.370	0.370	0.335	0.355	0.355	1,584,000
2024-12-23	0.375	0.400	0.365	0.370	0.370	909,000
2024-12-20	0.380	0.380	0.375	0.375	0.375	543,000
2024-12-19	0.365	0.385	0.350	0.385	0.385	636,000
2024-12-17	0.395	0.395	0.385	0.395	0.395	345,000
2024-12-13	0.400	0.400	0.395	0.395	0.395	498,000
2024-12-12	0.405	0.415	0.400	0.400	0.400	1,158,000
2024-12-11	0.405	0.405	0.400	0.405	0.405	423,000
2024-12-10	0.405	0.410	0.405	0.410	0.410	324,000
2024-12-09	0.405	0.410	0.400	0.405	0.405	735,000
2024-12-06	0.405	0.410	0.405	0.410	0.410	168,000
2024-12-05	0.405	0.405	0.405	0.405	0.405	507,000
2024-12-04	0.400	0.415	0.400	0.405	0.405	2,334,000
2024-12-03	0.405	0.405	0.400	0.400	0.400	12,000
2024-12-02	0.390	0.405	0.390	0.405	0.405	261,000
2024-11-29	0.400	0.415	0.390	0.405	0.405	210,000
2024-11-27	0.400	0.400	0.395	0.395	0.395	351,000
2024-11-26	0.400	0.420	0.390	0.400	0.400	804,000
2024-11-25	0.385	0.395	0.385	0.395	0.395	252,000
2024-11-22	0.390	0.395	0.380	0.380	0.380	438,000
2024-11-21	0.385	0.395	0.385	0.395	0.395	129,000
2024-11-20	0.380	0.420	0.380	0.400	0.400	300,000
2024-11-19	0.400	0.415	0.390	0.415	0.415	519,000
2024-11-18	0.380	0.390	0.380	0.390	0.390	105,000
2024-11-15	0.390	0.390	0.380	0.390	0.390	234,000
2024-11-14	0.385	0.400	0.385	0.390	0.390	771,000
2024-11-13	0.400	0.405	0.395	0.395	0.395	198,000
2024-11-12	0.410	0.410	0.390	0.400	0.400	177,000
2024-11-11	0.405	0.425	0.405	0.420	0.420	774,000
2024-11-08	0.410	0.425	0.410	0.410	0.410	2,350,000
2024-11-07	0.420	0.420	0.410	0.420	0.420	528,000
2024-11-06	0.420	0.430	0.405	0.420	0.420	841,000
2024-11-05	0.430	0.430	0.415	0.430	0.430	482,000
2024-11-04	0.410	0.430	0.405	0.430	0.430	3,495,000

← NewerPage 8 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.