Hua Yin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.345	0.345	0.330	0.330	6.600	80,000
2023-08-17	0.350	0.350	0.340	0.345	6.900	165,000
2023-08-16	0.340	0.345	0.340	0.345	6.900	245,000
2023-08-15	0.340	0.340	0.325	0.340	6.800	460,000
2023-08-14	0.355	0.355	0.340	0.340	6.800	450,000
2023-08-11	0.360	0.360	0.350	0.355	7.100	125,000
2023-08-10	0.355	0.370	0.350	0.370	7.400	910,000
2023-08-09	0.360	0.360	0.355	0.355	7.100	640,000
2023-08-08	0.380	0.380	0.345	0.345	6.900	2,650,000
2023-08-07	0.370	0.375	0.370	0.375	7.500	250,000
2023-08-04	0.370	0.380	0.370	0.370	7.400	555,000
2023-08-03	0.385	0.385	0.370	0.370	7.400	1,062,000
2023-08-02	0.375	0.385	0.370	0.370	7.400	1,341,000
2023-08-01	0.390	0.410	0.370	0.375	7.500	3,340,000
2023-07-31	0.370	0.420	0.370	0.415	8.300	3,033,000
2023-07-28	0.430	0.440	0.365	0.370	7.400	10,795,000
2023-07-27	0.390	0.445	0.375	0.435	8.700	10,885,000
2023-07-26	0.395	0.400	0.390	0.390	7.800	570,000
2023-07-25	0.415	0.415	0.400	0.410	8.200	1,002,000
2023-07-24	0.415	0.415	0.405	0.415	8.300	65,300
2023-07-21	0.410	0.415	0.385	0.415	8.300	2,115,000
2023-07-20	0.405	0.430	0.400	0.410	8.200	435,000
2023-07-19	0.420	0.420	0.405	0.415	8.300	1,060,000
2023-07-18	0.420	0.435	0.405	0.420	8.400	1,140,000
2023-07-14	0.430	0.435	0.410	0.410	8.200	1,262,000
2023-07-13	0.425	0.455	0.420	0.420	8.400	7,285,000
2023-07-12	0.430	0.465	0.420	0.425	8.500	4,130,000
2023-07-11	0.445	0.445	0.425	0.430	8.600	2,770,000
2023-07-10	0.450	0.450	0.440	0.445	8.900	700,000
2023-07-07	0.460	0.465	0.440	0.450	9.000	1,300,000
2023-07-06	0.460	0.460	0.440	0.460	9.200	2,125,000
2023-07-05	0.460	0.470	0.445	0.460	9.200	4,170,000
2023-07-04	0.490	0.490	0.460	0.460	9.200	4,365,000
2023-07-03	0.495	0.510	0.465	0.500	10.000	7,325,000
2023-06-30	0.450	0.510	0.440	0.500	10.000	12,625,000
2023-06-29	0.460	0.470	0.450	0.450	9.000	775,000
2023-06-28	0.490	0.490	0.455	0.460	9.200	2,630,000
2023-06-27	0.465	0.495	0.465	0.490	9.800	2,490,000
2023-06-26	0.470	0.500	0.465	0.465	9.300	3,080,000
2023-06-23	0.470	0.470	0.470	0.470	9.400	0
2023-06-21	0.475	0.475	0.465	0.470	9.400	775,000
2023-06-20	0.465	0.490	0.465	0.480	9.600	1,285,000
2023-06-19	0.485	0.485	0.470	0.480	9.600	1,280,000
2023-06-16	0.495	0.510	0.475	0.485	9.700	1,485,000
2023-06-15	0.500	0.510	0.490	0.495	9.900	1,719,800
2023-06-14	0.500	0.540	0.495	0.500	10.000	3,605,000
2023-06-13	0.490	0.500	0.475	0.500	10.000	2,170,000
2023-06-12	0.460	0.540	0.435	0.530	10.600	5,110,000
2023-06-09	0.460	0.480	0.455	0.460	9.200	740,000
2023-06-08	0.475	0.475	0.455	0.460	9.200	632,000
2023-06-07	0.485	0.485	0.455	0.455	9.100	1,700,000
2023-06-06	0.510	0.520	0.475	0.480	9.600	1,285,800
2023-06-05	0.490	0.560	0.490	0.495	9.900	3,260,000
2023-06-02	0.460	0.550	0.460	0.485	9.700	6,295,000
2023-06-01	0.460	0.475	0.440	0.460	9.200	3,500,000
2023-05-31	0.415	0.460	0.415	0.440	8.800	4,050,000
2023-05-30	0.410	0.440	0.395	0.400	8.000	5,325,000
2023-05-29	0.480	0.485	0.405	0.405	8.100	8,255,000
2023-05-25	0.485	0.485	0.465	0.475	9.500	420,000
2023-05-24	0.475	0.480	0.475	0.475	9.500	195,000

← NewerPage 14 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.