Hua Yin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.375	0.390	0.375	0.380	7.600	1,555,000
2022-05-31	0.390	0.390	0.365	0.375	7.500	1,945,000
2022-05-30	0.390	0.395	0.360	0.375	7.500	2,925,000
2022-05-27	0.350	0.370	0.350	0.355	7.100	2,410,000
2022-05-26	0.340	0.365	0.330	0.355	7.100	1,490,000
2022-05-25	0.350	0.350	0.340	0.340	6.800	160,000
2022-05-24	0.350	0.355	0.340	0.340	6.800	115,000
2022-05-23	0.360	0.360	0.350	0.350	7.000	95,000
2022-05-20	0.365	0.375	0.345	0.345	6.900	905,000
2022-05-19	0.320	0.340	0.310	0.330	6.600	2,390,000
2022-05-18	0.320	0.320	0.305	0.315	6.300	1,215,000
2022-05-17	0.340	0.345	0.315	0.315	6.300	1,855,800
2022-05-16	0.365	0.365	0.335	0.340	6.800	1,810,000
2022-05-13	0.360	0.390	0.350	0.365	7.300	410,000
2022-05-12	0.365	0.365	0.350	0.360	7.200	595,000
2022-05-11	0.370	0.370	0.365	0.365	7.300	100,000
2022-05-10	0.375	0.375	0.365	0.365	7.300	890,000
2022-05-06	0.380	0.380	0.380	0.380	7.600	165,000
2022-05-05	0.385	0.385	0.380	0.385	7.700	40,000
2022-05-04	0.385	0.385	0.385	0.385	7.700	5,000
2022-05-03	0.390	0.395	0.380	0.380	7.600	874,800
2022-04-29	0.390	0.400	0.380	0.385	7.700	275,000
2022-04-28	0.380	0.395	0.375	0.390	7.800	240,000
2022-04-27	0.370	0.380	0.370	0.380	7.600	230,000
2022-04-26	0.380	0.380	0.370	0.370	7.400	255,000
2022-04-25	0.390	0.390	0.370	0.380	7.600	700,000
2022-04-22	0.380	0.400	0.380	0.390	7.800	85,000
2022-04-21	0.380	0.380	0.375	0.380	7.600	440,000
2022-04-20	0.390	0.390	0.375	0.380	7.600	630,000
2022-04-19	0.395	0.395	0.375	0.380	7.600	1,080,000
2022-04-14	0.420	0.420	0.390	0.395	7.900	860,000
2022-04-13	0.375	0.400	0.370	0.395	7.900	1,355,000
2022-04-12	0.400	0.400	0.390	0.395	7.900	385,000
2022-04-11	0.390	0.395	0.385	0.395	7.900	1,645,000
2022-04-08	0.405	0.405	0.400	0.405	8.100	460,000
2022-04-07	0.405	0.410	0.400	0.405	8.100	150,000
2022-04-06	0.400	0.410	0.400	0.410	8.200	545,200
2022-04-04	0.405	0.410	0.395	0.405	8.100	215,000
2022-04-01	0.420	0.420	0.395	0.405	8.100	605,000
2022-03-31	0.410	0.410	0.400	0.410	8.200	250,060
2022-03-30	0.425	0.425	0.390	0.405	8.100	560,000
2022-03-29	0.405	0.410	0.380	0.405	8.100	795,000
2022-03-28	0.425	0.425	0.405	0.410	8.200	260,000
2022-03-25	0.415	0.415	0.400	0.400	8.000	220,000
2022-03-24	0.410	0.420	0.390	0.415	8.300	400,000
2022-03-23	0.440	0.440	0.390	0.400	8.000	1,046,000
2022-03-22	0.435	0.435	0.400	0.415	8.300	610,000
2022-03-21	0.445	0.445	0.390	0.410	8.200	545,000
2022-03-18	0.410	0.425	0.410	0.420	8.400	395,000
2022-03-17	0.445	0.445	0.390	0.405	8.100	260,000
2022-03-16	0.400	0.400	0.380	0.390	7.800	855,000
2022-03-15	0.410	0.410	0.380	0.380	7.600	810,000
2022-03-14	0.370	0.400	0.370	0.395	7.900	150,000
2022-03-11	0.385	0.400	0.385	0.400	8.000	490,000
2022-03-10	0.360	0.400	0.360	0.385	7.700	1,445,000
2022-03-09	0.400	0.410	0.360	0.385	7.700	860,000
2022-03-08	0.375	0.410	0.375	0.400	8.000	885,000
2022-03-07	0.360	0.405	0.360	0.390	7.800	1,235,000
2022-03-04	0.410	0.410	0.395	0.400	8.000	500,180
2022-03-03	0.380	0.440	0.380	0.405	8.100	1,238,000

← NewerPage 19 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.