Hua Yin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.530	0.530	0.475	0.485	9.700	740,000
2022-11-21	0.510	0.510	0.485	0.490	9.800	725,000
2022-11-18	0.560	0.560	0.485	0.510	10.200	4,840,000
2022-11-17	0.470	0.530	0.470	0.490	9.800	635,000
2022-11-16	0.465	0.475	0.450	0.470	9.400	665,000
2022-11-15	0.470	0.470	0.460	0.465	9.300	1,140,000
2022-11-14	0.480	0.480	0.460	0.470	9.400	1,050,000
2022-11-11	0.490	0.520	0.480	0.480	9.600	472,000
2022-11-10	0.490	0.500	0.485	0.485	9.700	495,000
2022-11-09	0.500	0.500	0.485	0.490	9.800	685,000
2022-11-08	0.510	0.510	0.500	0.500	10.000	415,000
2022-11-07	0.540	0.540	0.520	0.530	10.600	420,000
2022-11-04	0.510	0.540	0.510	0.540	10.800	770,000
2022-11-03	0.500	0.510	0.490	0.510	10.200	525,000
2022-11-02	0.495	0.500	0.495	0.500	10.000	270,000
2022-11-01	0.490	0.520	0.480	0.495	9.900	1,195,000
2022-10-31	0.470	0.500	0.470	0.485	9.700	1,000,000
2022-10-28	0.480	0.485	0.465	0.470	9.400	420,000
2022-10-27	0.480	0.490	0.480	0.485	9.700	590,000
2022-10-26	0.470	0.490	0.465	0.480	9.600	1,670,000
2022-10-25	0.465	0.470	0.460	0.465	9.300	1,605,000
2022-10-24	0.490	0.490	0.470	0.470	9.400	1,640,000
2022-10-21	0.485	0.495	0.475	0.490	9.800	880,000
2022-10-20	0.480	0.490	0.475	0.480	9.600	1,140,000
2022-10-19	0.495	0.495	0.470	0.475	9.500	1,025,000
2022-10-18	0.500	0.500	0.480	0.485	9.700	790,000
2022-10-17	0.530	0.560	0.490	0.500	10.000	2,600,000
2022-10-14	0.480	0.510	0.480	0.495	9.900	1,980,200
2022-10-13	0.500	0.500	0.480	0.480	9.600	800,000
2022-10-12	0.490	0.520	0.485	0.490	9.800	1,023,600
2022-10-11	0.510	0.520	0.490	0.490	9.800	1,115,000
2022-10-10	0.530	0.540	0.485	0.510	10.200	2,080,000
2022-10-07	0.540	0.550	0.520	0.530	10.600	175,000
2022-10-06	0.560	0.560	0.530	0.540	10.800	1,090,000
2022-10-05	0.530	0.540	0.530	0.540	10.800	520,000
2022-10-03	0.550	0.550	0.510	0.530	10.600	1,115,000
2022-09-30	0.560	0.600	0.560	0.570	11.400	1,515,000
2022-09-29	0.580	0.590	0.580	0.580	11.600	2,750,000
2022-09-28	0.570	0.570	0.550	0.570	11.400	345,000
2022-09-27	0.560	0.570	0.560	0.570	11.400	330,000
2022-09-26	0.590	0.590	0.560	0.560	11.200	1,165,000
2022-09-23	0.570	0.590	0.560	0.580	11.600	525,000
2022-09-22	0.530	0.560	0.520	0.560	11.200	3,105,000
2022-09-21	0.530	0.580	0.520	0.530	10.600	1,190,000
2022-09-20	0.540	0.560	0.530	0.540	10.800	745,000
2022-09-19	0.570	0.570	0.530	0.540	10.800	1,410,000
2022-09-16	0.570	0.570	0.550	0.570	11.400	315,000
2022-09-15	0.570	0.590	0.570	0.570	11.400	155,000
2022-09-14	0.600	0.600	0.540	0.570	11.400	3,225,000
2022-09-13	0.640	0.640	0.580	0.600	12.000	2,040,000
2022-09-09	0.560	0.640	0.550	0.640	12.800	2,520,200
2022-09-08	0.600	0.610	0.570	0.570	11.400	1,145,000
2022-09-07	0.630	0.630	0.580	0.600	12.000	1,010,000
2022-09-06	0.610	0.620	0.600	0.620	12.400	1,530,000
2022-09-05	0.630	0.630	0.600	0.610	12.200	1,230,000
2022-09-02	0.650	0.650	0.600	0.630	12.600	2,125,000
2022-09-01	0.640	0.650	0.600	0.600	12.000	830,400
2022-08-31	0.610	0.630	0.610	0.620	12.400	1,875,000
2022-08-30	0.630	0.630	0.570	0.610	12.200	4,228,000
2022-08-29	0.660	0.680	0.600	0.630	12.600	2,730,000

← NewerPage 17 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.