Huiyin Household Appliances historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.425	2.450	2.370	2.450	2.450	90,000
2026-10-22	2.530	2.535	2.375	2.415	2.415	1,036,000
2026-10-21	2.600	2.640	2.505	2.530	2.530	1,424,000
2026-10-20	2.415	2.650	2.410	2.600	2.600	1,092,000
2026-10-16	2.350	2.780	2.350	2.405	2.405	1,116,000
2026-10-15	2.280	2.420	2.265	2.350	2.350	1,230,500
2026-10-14	2.405	2.525	2.220	2.280	2.280	1,402,000
2026-10-13	2.520	2.610	2.355	2.395	2.395	1,740,000
2026-10-12	2.670	2.740	2.510	2.605	2.605	1,590,000
2026-10-09	2.760	2.780	2.635	2.670	2.670	1,184,500
2026-10-08	2.840	2.950	2.685	2.760	2.760	1,084,500
2026-10-07	2.665	2.910	2.620	2.840	2.840	1,468,500
2026-10-06	2.530	2.665	2.520	2.665	2.665	1,260,000
2026-10-05	2.460	2.600	2.460	2.505	2.505	1,082,000
2026-10-02	2.550	2.565	2.440	2.445	2.445	1,078,000
2026-09-30	2.430	2.560	2.430	2.520	2.520	1,026,000
2026-09-29	2.600	2.635	2.460	2.460	2.460	1,008,000
2026-09-28	2.600	2.635	2.515	2.585	2.585	980,000
2026-09-25	2.600	2.600	2.500	2.560	2.560	982,000
2026-09-24	2.750	2.800	2.550	2.615	2.615	1,049,000
2026-09-23	2.845	2.845	2.705	2.750	2.750	1,107,000
2026-09-22	2.930	2.930	2.665	2.860	2.860	948,000
2026-09-21	3.100	3.100	2.855	2.930	2.930	932,000
2026-09-18	2.710	3.095	2.700	3.095	3.095	4,998,900
2026-09-17	2.510	2.750	2.510	2.725	2.725	2,700,000
2026-09-16	2.730	2.860	2.670	2.685	2.685	8,312,400
2026-09-15	2.765	3.000	2.750	2.830	2.830	7,363,900
2026-09-14	2.600	3.120	2.600	3.010	3.010	1,794,600
2026-09-11	2.575	2.850	2.500	2.620	2.620	7,822,000
2026-09-10	2.900	2.980	2.500	2.575	2.575	1,772,300
2026-09-09	2.870	3.205	2.870	2.980	2.980	1,080,200
2026-09-08	2.980	3.060	2.760	3.030	3.030	1,474,900
2026-09-07	2.725	3.100	2.660	2.970	2.970	1,450,000
2026-09-04	2.550	2.925	2.550	2.720	2.720	1,960,640
2026-09-03	2.300	2.795	2.300	2.550	2.550	2,126,760
2026-09-02	1.625	2.620	1.620	2.330	2.330	28,509,311
2026-09-01	1.750	1.750	1.545	1.625	1.625	542,200
2026-08-31	1.495	1.910	1.490	1.650	1.650	1,327,000
2026-08-28	1.260	1.680	1.260	1.495	1.495	2,354,400
2026-08-27	1.150	1.290	1.140	1.265	1.265	299,300
2026-08-26	1.190	1.190	1.105	1.150	1.150	1,030,000
2026-08-25	1.095	1.270	1.095	1.200	1.200	996,400
2026-08-24	1.020	1.120	1.020	1.120	1.120	1,132,000
2026-08-21	0.950	1.090	0.950	1.040	1.040	161,100
2026-08-20	1.000	1.000	0.960	0.980	0.980	96,100
2026-08-19	0.990	1.070	0.975	1.040	1.040	1,014,000
2026-08-18	1.000	1.010	1.000	1.010	1.010	40,000
2026-08-17	1.020	1.065	0.950	1.045	1.045	1,036,500
2026-08-14	1.015	1.100	1.015	1.040	1.040	1,032,000
2026-08-13	0.980	1.120	0.980	1.120	1.120	1,014,000
2026-08-12	0.950	1.085	0.950	1.025	1.025	1,005,300
2026-08-11	1.020	1.050	1.010	1.015	1.015	158,000
2026-08-10	1.005	1.085	1.005	1.075	1.075	980,000
2026-08-07	1.105	1.115	1.060	1.060	1.060	1,042,000
2026-08-06	1.140	1.180	1.105	1.120	1.120	971,000
2026-08-05	1.100	1.230	1.100	1.190	1.190	70,000
2026-08-04	1.130	1.185	1.130	1.155	1.155	129,300
2026-08-03	1.080	1.160	1.080	1.155	1.155	79,000
2026-07-31	1.120	1.170	1.080	1.140	1.140	168,000
2026-07-30	1.150	1.230	1.150	1.170	1.170	1,014,500

Page 1 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.