Hi Sun Technology China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.420	0.425	0.405	0.420	0.420	2,094,000
2024-10-31	0.435	0.435	0.420	0.420	0.420	141,000
2024-10-30	0.420	0.425	0.420	0.425	0.425	852,000
2024-10-29	0.425	0.435	0.420	0.420	0.420	915,000
2024-10-28	0.410	0.425	0.410	0.420	0.420	333,000
2024-10-25	0.405	0.425	0.405	0.415	0.415	864,000
2024-10-24	0.405	0.405	0.405	0.405	0.405	822,000
2024-10-23	0.415	0.425	0.410	0.410	0.410	458,000
2024-10-22	0.405	0.420	0.405	0.415	0.415	498,000
2024-10-21	0.420	0.420	0.400	0.405	0.405	1,581,000
2024-10-18	0.400	0.415	0.385	0.415	0.415	387,000
2024-10-17	0.420	0.420	0.400	0.400	0.400	96,000
2024-10-16	0.400	0.420	0.400	0.420	0.420	408,000
2024-10-15	0.410	0.430	0.375	0.425	0.425	2,190,000
2024-10-14	0.430	0.430	0.405	0.410	0.410	1,122,000
2024-10-10	0.440	0.450	0.425	0.430	0.430	540,000
2024-10-09	0.470	0.480	0.425	0.450	0.450	1,203,000
2024-10-08	0.540	0.550	0.465	0.490	0.490	2,886,000
2024-10-07	0.465	0.540	0.465	0.540	0.540	6,729,000
2024-10-04	0.405	0.460	0.400	0.460	0.460	3,459,000
2024-10-03	0.430	0.440	0.405	0.410	0.410	2,118,000
2024-10-02	0.385	0.435	0.385	0.435	0.435	4,033,000
2024-09-30	0.375	0.395	0.375	0.385	0.385	2,610,000
2024-09-27	0.360	0.375	0.360	0.375	0.375	4,473,000
2024-09-26	0.365	0.370	0.355	0.360	0.360	2,835,000
2024-09-25	0.360	0.370	0.360	0.370	0.370	87,000
2024-09-24	0.355	0.360	0.355	0.360	0.360	747,000
2024-09-23	0.355	0.360	0.350	0.360	0.360	813,000
2024-09-20	0.365	0.380	0.355	0.355	0.355	3,664,000
2024-09-19	0.360	0.370	0.355	0.370	0.370	918,000
2024-09-17	0.360	0.375	0.360	0.365	0.365	2,848,500
2024-09-16	0.355	0.360	0.320	0.360	0.360	1,893,000
2024-09-13	0.365	0.375	0.350	0.365	0.365	1,179,000
2024-09-12	0.365	0.375	0.365	0.370	0.370	390,000
2024-09-11	0.350	0.395	0.350	0.370	0.370	1,821,000
2024-09-10	0.350	0.380	0.350	0.365	0.365	975,000
2024-09-09	0.340	0.365	0.340	0.350	0.350	2,529,000
2024-09-05	0.340	0.345	0.320	0.340	0.340	654,000
2024-09-04	0.360	0.360	0.335	0.340	0.340	576,000
2024-09-03	0.360	0.365	0.350	0.365	0.365	555,000
2024-09-02	0.340	0.360	0.340	0.360	0.360	999,000
2024-08-30	0.320	0.345	0.320	0.345	0.345	657,500
2024-08-29	0.325	0.345	0.315	0.345	0.345	1,242,000
2024-08-28	0.320	0.355	0.320	0.335	0.335	402,000
2024-08-27	0.305	0.340	0.305	0.320	0.320	243,000
2024-08-26	0.290	0.315	0.285	0.310	0.310	615,000
2024-08-23	0.290	0.290	0.285	0.290	0.290	375,000
2024-08-22	0.295	0.295	0.290	0.290	0.290	162,000
2024-08-21	0.300	0.310	0.290	0.295	0.295	1,789,730
2024-08-20	0.305	0.305	0.285	0.290	0.290	1,179,207
2024-08-19	0.310	0.310	0.305	0.305	0.305	75,000
2024-08-16	0.330	0.330	0.305	0.315	0.315	1,827,000
2024-08-15	0.325	0.330	0.305	0.325	0.325	1,710,000
2024-08-14	0.340	0.340	0.320	0.320	0.320	867,000
2024-08-13	0.335	0.340	0.330	0.340	0.340	276,000
2024-08-12	0.340	0.340	0.335	0.340	0.340	765,000
2024-08-09	0.340	0.345	0.335	0.340	0.340	897,000
2024-08-08	0.340	0.350	0.340	0.340	0.340	1,407,000
2024-08-07	0.345	0.360	0.345	0.355	0.355	117,000
2024-08-06	0.360	0.365	0.345	0.345	0.345	492,000

← NewerPage 9 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.