Hua Yin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.033	0.033	0.033	0.033	0.660	5,000
2024-08-09	0.035	0.035	0.032	0.033	0.660	138,000
2024-08-08	0.032	0.035	0.032	0.035	0.700	140,000
2024-08-07	0.034	0.034	0.032	0.032	0.640	235,000
2024-08-06	0.034	0.035	0.034	0.035	0.700	90,000
2024-08-05	0.032	0.033	0.032	0.033	0.660	220,000
2024-08-02	0.037	0.037	0.037	0.037	0.740	0
2024-08-01	0.037	0.037	0.036	0.037	0.740	595,000
2024-07-31	0.034	0.038	0.034	0.036	0.720	315,000
2024-07-30	0.032	0.035	0.030	0.034	0.680	3,956,000
2024-07-29	0.039	0.039	0.039	0.039	0.780	0
2024-07-26	0.040	0.040	0.039	0.039	0.780	20,000
2024-07-25	0.040	0.040	0.040	0.040	0.800	115,000
2024-07-24	0.040	0.040	0.040	0.040	0.800	70,000
2024-07-23	0.038	0.040	0.038	0.040	0.800	100,000
2024-07-22	0.041	0.041	0.041	0.041	0.820	0
2024-07-19	0.041	0.041	0.038	0.041	0.820	40,000
2024-07-18	0.038	0.041	0.038	0.041	0.820	80,000
2024-07-17	0.039	0.039	0.039	0.039	0.780	75,000
2024-07-16	0.038	0.039	0.036	0.039	0.780	115,000
2024-07-15	0.037	0.043	0.037	0.039	0.780	505,000
2024-07-12	0.039	0.039	0.038	0.038	0.760	450,000
2024-07-11	0.037	0.043	0.037	0.040	0.800	550,000
2024-07-10	0.036	0.048	0.035	0.039	0.780	1,340,000
2024-07-09	0.043	0.043	0.039	0.041	0.820	335,000
2024-07-08	0.040	0.040	0.036	0.040	0.800	315,000
2024-07-05	0.044	0.045	0.040	0.041	0.820	60,000
2024-07-04	0.040	0.045	0.038	0.041	0.820	1,935,000
2024-07-03	0.034	0.046	0.034	0.040	0.800	4,975,000
2024-07-02	0.041	0.043	0.035	0.036	0.720	7,435,000
2024-06-28	0.040	0.048	0.039	0.045	0.900	1,522,000
2024-06-27	0.045	0.045	0.044	0.044	0.880	65,000
2024-06-26	0.045	0.045	0.044	0.045	0.900	295,000
2024-06-25	0.047	0.052	0.045	0.045	0.900	830,000
2024-06-24	0.050	0.050	0.045	0.047	0.940	530,000
2024-06-21	0.049	0.051	0.048	0.050	1.000	50,000
2024-06-20	0.049	0.049	0.044	0.048	0.960	1,755,000
2024-06-19	0.046	0.052	0.046	0.048	0.960	1,240,000
2024-06-18	0.050	0.050	0.046	0.046	0.920	600,000
2024-06-17	0.053	0.054	0.049	0.049	0.980	1,230,000
2024-06-14	0.052	0.055	0.051	0.055	1.100	410,000
2024-06-13	0.054	0.054	0.054	0.054	1.080	145,000
2024-06-12	0.053	0.059	0.052	0.054	1.080	1,315,000
2024-06-11	0.062	0.062	0.050	0.053	1.060	1,189,600
2024-06-07	0.059	0.066	0.057	0.062	1.240	1,186,000
2024-06-06	0.059	0.059	0.056	0.056	1.120	545,000
2024-06-05	0.059	0.059	0.055	0.055	1.100	535,000
2024-06-04	0.054	0.060	0.054	0.059	1.180	245,000
2024-06-03	0.062	0.062	0.057	0.059	1.180	1,035,000
2024-05-31	0.061	0.061	0.060	0.060	1.200	370,000
2024-05-30	0.066	0.066	0.055	0.060	1.200	1,720,000
2024-05-29	0.067	0.068	0.058	0.066	1.320	845,000
2024-05-28	0.077	0.084	0.065	0.067	1.340	1,775,000
2024-05-27	0.080	0.087	0.075	0.077	1.540	705,000
2024-05-24	0.080	0.080	0.080	0.080	1.600	55,000
2024-05-23	0.082	0.084	0.078	0.080	1.600	2,560,000
2024-05-22	0.094	0.094	0.081	0.082	1.640	2,036,000
2024-05-21	0.104	0.104	0.086	0.094	1.880	4,160,000
2024-05-20	0.095	0.117	0.088	0.104	2.080	8,975,000
2024-05-17	0.088	0.112	0.088	0.096	1.920	6,140,000

← NewerPage 10 of 21 · 1,234 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.