Hua Yin International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.022	0.022	0.021	0.022	0.440	1,070,000
2024-11-07	0.023	0.023	0.022	0.023	0.460	3,910,000
2024-11-06	0.027	0.028	0.023	0.023	0.460	14,140,000
2024-11-05	0.033	0.033	0.033	0.033	0.660	15,000
2024-11-04	0.025	0.034	0.025	0.033	0.660	1,910,000
2024-11-01	0.030	0.030	0.028	0.030	0.600	425,000
2024-10-31	0.023	0.031	0.023	0.030	0.600	2,105,000
2024-10-30	0.026	0.026	0.026	0.026	0.520	0
2024-10-29	0.025	0.026	0.025	0.026	0.520	560,000
2024-10-28	0.032	0.032	0.025	0.027	0.540	4,050,000
2024-10-25	0.033	0.033	0.033	0.033	0.660	0
2024-10-24	0.033	0.033	0.033	0.033	0.660	5,000
2024-10-23	0.031	0.032	0.031	0.032	0.640	35,000
2024-10-22	0.033	0.033	0.030	0.030	0.600	1,705,800
2024-10-21	0.033	0.035	0.033	0.035	0.700	640,000
2024-10-18	0.033	0.038	0.033	0.038	0.760	450,000
2024-10-17	0.039	0.039	0.039	0.039	0.780	0
2024-10-16	0.037	0.039	0.037	0.039	0.780	370,000
2024-10-15	0.037	0.038	0.037	0.038	0.760	155,000
2024-10-14	0.040	0.041	0.039	0.039	0.780	388,430
2024-10-10	0.037	0.043	0.037	0.039	0.780	390,000
2024-10-09	0.036	0.037	0.036	0.036	0.720	730,000
2024-10-08	0.046	0.050	0.039	0.044	0.880	2,405,000
2024-10-07	0.047	0.051	0.043	0.046	0.920	6,085,000
2024-10-04	0.040	0.050	0.039	0.046	0.920	5,220,000
2024-10-03	0.040	0.045	0.040	0.040	0.800	1,400,000
2024-10-02	0.036	0.044	0.036	0.039	0.780	5,110,000
2024-09-30	0.043	0.044	0.036	0.040	0.800	1,855,000
2024-09-27	0.036	0.043	0.036	0.038	0.760	6,245,000
2024-09-26	0.038	0.046	0.036	0.036	0.720	3,105,000
2024-09-25	0.028	0.040	0.028	0.036	0.720	4,413,000
2024-09-24	0.023	0.024	0.023	0.024	0.480	1,330,000
2024-09-23	0.023	0.023	0.023	0.023	0.460	256,000
2024-09-20	0.020	0.024	0.019	0.023	0.460	370,000
2024-09-19	0.019	0.022	0.018	0.021	0.420	1,430,000
2024-09-17	0.018	0.018	0.017	0.018	0.360	605,000
2024-09-16	0.018	0.018	0.018	0.018	0.360	200,000
2024-09-13	0.018	0.018	0.018	0.018	0.360	225,000
2024-09-12	0.018	0.020	0.017	0.020	0.400	410,000
2024-09-11	0.017	0.018	0.017	0.018	0.360	905,800
2024-09-10	0.018	0.018	0.016	0.016	0.320	1,690,000
2024-09-09	0.022	0.022	0.016	0.018	0.360	8,660,000
2024-09-05	0.023	0.023	0.022	0.022	0.440	520,000
2024-09-04	0.024	0.025	0.021	0.023	0.460	1,300,000
2024-09-03	0.026	0.026	0.024	0.024	0.480	340,000
2024-09-02	0.031	0.031	0.026	0.027	0.540	1,105,000
2024-08-30	0.031	0.031	0.031	0.031	0.620	0
2024-08-29	0.031	0.031	0.030	0.031	0.620	30,000
2024-08-28	0.030	0.031	0.030	0.031	0.620	20,000
2024-08-27	0.033	0.034	0.033	0.034	0.680	205,000
2024-08-26	0.031	0.033	0.031	0.033	0.660	550,000
2024-08-23	0.031	0.031	0.031	0.031	0.620	35,000
2024-08-22	0.030	0.031	0.030	0.031	0.620	5,000
2024-08-21	0.033	0.033	0.030	0.030	0.600	1,115,000
2024-08-20	0.031	0.033	0.031	0.032	0.640	265,000
2024-08-19	0.033	0.033	0.033	0.033	0.660	0
2024-08-16	0.032	0.032	0.032	0.032	0.640	5,000
2024-08-15	0.032	0.032	0.032	0.032	0.640	10,000
2024-08-14	0.032	0.032	0.032	0.032	0.640	30,000
2024-08-13	0.033	0.034	0.031	0.032	0.640	335,000

← NewerPage 9 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.