Hua Yin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.405	0.410	0.390	0.405	8.100	467,000
2023-02-21	0.395	0.415	0.380	0.410	8.200	5,425,000
2023-02-20	0.440	0.470	0.390	0.420	8.400	6,540,000
2023-02-17	0.445	0.465	0.445	0.460	9.200	275,000
2023-02-16	0.485	0.485	0.440	0.445	8.900	1,040,000
2023-02-15	0.550	0.590	0.485	0.490	9.800	1,240,000
2023-02-14	0.530	0.600	0.490	0.550	11.000	7,955,000
2023-02-13	0.410	0.540	0.375	0.540	10.800	5,005,000
2023-02-10	0.395	0.395	0.395	0.395	7.900	95,000
2023-02-09	0.400	0.400	0.395	0.395	7.900	40,000
2023-02-08	0.410	0.410	0.405	0.405	8.100	55,000
2023-02-07	0.400	0.410	0.400	0.405	8.100	110,000
2023-02-06	0.400	0.410	0.390	0.390	7.800	840,000
2023-02-03	0.395	0.400	0.395	0.400	8.000	550,000
2023-02-02	0.420	0.435	0.420	0.420	8.400	125,000
2023-02-01	0.410	0.420	0.385	0.420	8.400	630,000
2023-01-31	0.430	0.430	0.410	0.415	8.300	135,000
2023-01-30	0.425	0.435	0.410	0.430	8.600	440,000
2023-01-27	0.415	0.435	0.415	0.425	8.500	110,000
2023-01-26	0.420	0.420	0.410	0.415	8.300	425,000
2023-01-20	0.425	0.425	0.405	0.420	8.400	240,000
2023-01-19	0.400	0.420	0.400	0.415	8.300	290,000
2023-01-18	0.420	0.420	0.395	0.410	8.200	575,000
2023-01-17	0.395	0.395	0.370	0.395	7.900	950,400
2023-01-16	0.410	0.415	0.395	0.395	7.900	1,450,000
2023-01-13	0.410	0.410	0.405	0.410	8.200	585,000
2023-01-12	0.420	0.420	0.410	0.410	8.200	165,000
2023-01-11	0.415	0.430	0.415	0.420	8.400	632,000
2023-01-10	0.440	0.440	0.430	0.430	8.600	350,000
2023-01-09	0.430	0.440	0.420	0.440	8.800	195,000
2023-01-06	0.420	0.440	0.420	0.430	8.600	450,000
2023-01-05	0.445	0.450	0.430	0.445	8.900	315,000
2023-01-04	0.425	0.455	0.425	0.445	8.900	1,095,000
2023-01-03	0.410	0.425	0.410	0.425	8.500	144,000
2022-12-30	0.405	0.410	0.405	0.405	8.100	275,000
2022-12-29	0.420	0.420	0.400	0.405	8.100	243,325
2022-12-28	0.420	0.445	0.415	0.420	8.400	445,000
2022-12-23	0.425	0.425	0.420	0.420	8.400	1,365,000
2022-12-22	0.445	0.445	0.430	0.430	8.600	205,000
2022-12-21	0.430	0.430	0.420	0.425	8.500	110,000
2022-12-20	0.435	0.450	0.405	0.430	8.600	855,000
2022-12-19	0.445	0.450	0.435	0.445	8.900	600,000
2022-12-16	0.435	0.450	0.430	0.445	8.900	1,190,000
2022-12-15	0.460	0.460	0.445	0.445	8.900	350,000
2022-12-14	0.450	0.465	0.450	0.460	9.200	370,000
2022-12-13	0.450	0.470	0.450	0.470	9.400	290,000
2022-12-12	0.470	0.470	0.430	0.445	8.900	1,330,000
2022-12-09	0.470	0.480	0.455	0.470	9.400	169,600
2022-12-08	0.480	0.485	0.470	0.470	9.400	1,880,000
2022-12-07	0.475	0.480	0.460	0.475	9.500	800,000
2022-12-06	0.465	0.480	0.465	0.470	9.400	120,000
2022-12-05	0.470	0.470	0.465	0.465	9.300	235,000
2022-12-02	0.450	0.470	0.445	0.470	9.400	620,000
2022-12-01	0.465	0.465	0.450	0.465	9.300	445,000
2022-11-30	0.490	0.490	0.435	0.465	9.300	1,110,000
2022-11-29	0.445	0.495	0.435	0.460	9.200	2,150,000
2022-11-28	0.450	0.470	0.445	0.445	8.900	1,600,000
2022-11-25	0.455	0.480	0.435	0.470	9.400	1,580,000
2022-11-24	0.480	0.485	0.455	0.475	9.500	1,145,000
2022-11-23	0.475	0.480	0.470	0.480	9.600	475,000

← NewerPage 16 of 21 · 1,229 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.