Hua Yin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.690	0.690	0.650	0.660	13.200	4,980,000
2022-08-25	0.660	0.700	0.650	0.670	13.400	4,410,000
2022-08-24	0.640	0.680	0.640	0.650	13.000	7,500,000
2022-08-23	0.630	0.640	0.600	0.640	12.800	10,175,000
2022-08-22	0.560	0.610	0.560	0.600	12.000	5,325,000
2022-08-19	0.570	0.570	0.550	0.560	11.200	1,120,000
2022-08-18	0.570	0.580	0.530	0.550	11.000	2,415,000
2022-08-17	0.560	0.560	0.520	0.540	10.800	3,265,000
2022-08-16	0.485	0.640	0.465	0.550	11.000	4,484,000
2022-08-15	0.495	0.510	0.465	0.485	9.700	10,555,000
2022-08-12	0.485	0.780	0.475	0.485	9.700	16,322,000
2022-08-11	0.475	0.485	0.475	0.485	9.700	880,000
2022-08-10	0.480	0.480	0.470	0.470	9.400	180,000
2022-08-09	0.485	0.490	0.480	0.480	9.600	555,000
2022-08-08	0.495	0.495	0.475	0.485	9.700	1,170,000
2022-08-05	0.530	0.530	0.475	0.495	9.900	3,500,000
2022-08-04	0.500	0.530	0.485	0.510	10.200	3,070,000
2022-08-03	0.490	0.510	0.475	0.480	9.600	2,015,000
2022-08-02	0.510	0.520	0.455	0.490	9.800	3,855,000
2022-08-01	0.495	0.520	0.430	0.510	10.200	10,290,000
2022-07-29	0.460	0.475	0.440	0.445	8.900	2,695,000
2022-07-28	0.445	0.470	0.445	0.450	9.000	1,865,000
2022-07-27	0.435	0.445	0.415	0.445	8.900	490,000
2022-07-26	0.420	0.435	0.420	0.435	8.700	85,000
2022-07-25	0.435	0.435	0.420	0.420	8.400	370,800
2022-07-22	0.435	0.445	0.425	0.445	8.900	285,000
2022-07-21	0.435	0.435	0.435	0.435	8.700	100,000
2022-07-20	0.425	0.435	0.425	0.435	8.700	162,000
2022-07-19	0.430	0.430	0.410	0.415	8.300	425,000
2022-07-18	0.440	0.440	0.415	0.420	8.400	415,000
2022-07-15	0.420	0.435	0.415	0.435	8.700	455,000
2022-07-14	0.445	0.445	0.420	0.430	8.600	265,000
2022-07-13	0.445	0.450	0.445	0.445	8.900	460,000
2022-07-12	0.440	0.445	0.415	0.425	8.500	1,365,000
2022-07-11	0.460	0.460	0.440	0.450	9.000	830,000
2022-07-08	0.460	0.485	0.445	0.450	9.000	3,940,000
2022-07-07	0.455	0.475	0.450	0.470	9.400	2,775,000
2022-07-06	0.450	0.450	0.445	0.445	8.900	746,904
2022-07-05	0.450	0.455	0.440	0.450	9.000	528,000
2022-07-04	0.455	0.465	0.445	0.450	9.000	1,005,000
2022-06-30	0.450	0.460	0.450	0.455	9.100	240,000
2022-06-29	0.460	0.460	0.450	0.450	9.000	1,745,000
2022-06-28	0.445	0.460	0.445	0.455	9.100	795,000
2022-06-27	0.460	0.470	0.455	0.465	9.300	1,865,000
2022-06-24	0.460	0.480	0.460	0.460	9.200	2,210,000
2022-06-23	0.490	0.490	0.460	0.460	9.200	1,590,000
2022-06-22	0.460	0.550	0.450	0.465	9.300	15,645,000
2022-06-21	0.435	0.465	0.430	0.450	9.000	2,647,000
2022-06-20	0.425	0.435	0.420	0.420	8.400	2,390,000
2022-06-17	0.425	0.440	0.420	0.425	8.500	991,000
2022-06-16	0.430	0.435	0.420	0.420	8.400	1,940,000
2022-06-15	0.415	0.440	0.415	0.425	8.500	1,910,000
2022-06-14	0.420	0.425	0.410	0.415	8.300	3,225,000
2022-06-13	0.430	0.430	0.415	0.420	8.400	1,755,000
2022-06-10	0.435	0.435	0.410	0.425	8.500	3,410,000
2022-06-09	0.390	0.425	0.390	0.410	8.200	3,365,000
2022-06-08	0.400	0.400	0.395	0.395	7.900	2,845,000
2022-06-07	0.395	0.405	0.390	0.400	8.000	2,526,000
2022-06-06	0.380	0.395	0.380	0.395	7.900	2,282,000
2022-06-02	0.390	0.400	0.380	0.380	7.600	4,585,000

← NewerPage 18 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.