Hua Yin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.440	0.440	0.405	0.420	8.400	850,000
2022-03-01	0.455	0.455	0.430	0.440	8.800	165,000
2022-02-28	0.445	0.450	0.445	0.450	9.000	200,000
2022-02-25	0.460	0.460	0.440	0.445	8.900	1,190,000
2022-02-24	0.470	0.470	0.460	0.465	9.300	750,000
2022-02-23	0.465	0.470	0.460	0.465	9.300	395,000
2022-02-22	0.475	0.475	0.470	0.470	9.400	170,000
2022-02-21	0.455	0.470	0.455	0.460	9.200	300,000
2022-02-18	0.540	0.550	0.450	0.455	9.100	3,020,000
2022-02-17	0.460	0.475	0.450	0.475	9.500	2,950,000
2022-02-16	0.480	0.480	0.480	0.480	9.600	260,000
2022-02-15	0.480	0.480	0.480	0.480	9.600	235,000
2022-02-14	0.480	0.480	0.470	0.480	9.600	785,000
2022-02-11	0.480	0.490	0.470	0.480	9.600	2,077,000
2022-02-10	0.500	0.510	0.490	0.490	9.800	2,855,000
2022-02-09	0.500	0.510	0.500	0.510	10.200	570,000
2022-02-08	0.500	0.510	0.500	0.510	10.200	650,000
2022-02-07	0.520	0.520	0.495	0.500	10.000	1,015,000
2022-02-04	0.560	0.560	0.520	0.520	10.400	230,000
2022-01-31	0.510	0.540	0.510	0.540	10.800	85,000
2022-01-28	0.500	0.520	0.495	0.520	10.400	500,000
2022-01-27	0.520	0.520	0.500	0.510	10.200	435,000
2022-01-26	0.520	0.530	0.520	0.530	10.600	185,000
2022-01-25	0.520	0.540	0.500	0.520	10.400	1,925,000
2022-01-24	0.550	0.550	0.520	0.520	10.400	798,000
2022-01-21	0.540	0.570	0.540	0.540	10.800	725,000
2022-01-20	0.550	0.560	0.540	0.540	10.800	975,000
2022-01-19	0.560	0.570	0.550	0.550	11.000	275,000
2022-01-18	0.550	0.570	0.550	0.560	11.200	1,292,000
2022-01-17	0.580	0.580	0.540	0.550	11.000	255,000
2022-01-14	0.650	0.650	0.550	0.560	11.200	3,675,000
2022-01-13	0.540	0.650	0.530	0.650	13.000	3,475,000
2022-01-12	0.560	0.560	0.540	0.560	11.200	1,705,000
2022-01-11	0.550	0.570	0.520	0.560	11.200	4,390,000
2022-01-10	0.580	0.580	0.540	0.550	11.000	2,189,000
2022-01-07	0.550	0.560	0.540	0.540	10.800	1,655,000
2022-01-06	0.495	0.530	0.495	0.520	10.400	2,235,000
2022-01-05	0.510	0.510	0.480	0.495	9.900	2,185,000
2022-01-04	0.495	0.520	0.480	0.510	10.200	7,865,000
2022-01-03	0.630	0.630	0.465	0.490	9.800	19,430,000
2021-12-31	0.580	0.640	0.570	0.630	12.600	17,880,000
2021-12-30	0.620	0.780	0.540	0.560	11.200	30,365,000
2021-12-29	0.770	0.820	0.620	0.620	12.400	23,540,000
2021-12-28	0.810	0.810	0.750	0.760	15.200	12,595,000
2021-12-24	0.810	0.840	0.740	0.800	16.000	10,904,019
2021-12-23	0.790	0.850	0.780	0.790	15.800	13,660,000
2021-12-22	0.760	0.830	0.710	0.810	16.200	20,560,970
2021-12-21	0.700	0.760	0.680	0.760	15.200	20,430,000
2021-12-20	0.700	0.740	0.680	0.700	14.000	16,435,000
2021-12-17	0.700	0.720	0.660	0.680	13.600	2,400,000
2021-12-16	0.710	0.760	0.670	0.670	13.400	11,730,000
2021-12-15	0.640	0.710	0.640	0.710	14.200	14,870,000
2021-12-14	0.670	0.670	0.630	0.640	12.800	4,405,000
2021-12-13	0.700	0.700	0.610	0.660	13.200	15,565,000
2021-12-10	0.680	0.720	0.670	0.690	13.800	21,540,000
2021-12-09	0.610	0.680	0.600	0.670	13.400	20,683,000
2021-12-08	0.540	0.610	0.540	0.600	12.000	17,013,000
2021-12-07	0.530	0.560	0.520	0.540	10.800	7,275,000
2021-12-06	0.495	0.530	0.495	0.510	10.200	9,760,000
2021-12-03	0.510	0.520	0.490	0.520	10.400	1,819,000

← NewerPage 20 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.