Huiyin Household Appliances historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.000	1.060	1.000	1.050	1.050	104,000
2024-08-09	1.060	1.060	1.000	1.050	1.050	186,000
2024-08-08	1.050	1.100	1.000	1.050	1.050	632,000
2024-08-07	1.070	1.070	1.000	1.050	1.050	319,300
2024-08-06	1.070	1.150	1.050	1.060	1.060	1,028,500
2024-08-05	0.980	1.150	0.970	1.090	1.090	930,600
2024-08-02	0.890	1.010	0.850	0.980	0.980	716,000
2024-08-01	0.910	0.910	0.840	0.890	0.890	462,000
2024-07-31	1.100	1.150	0.920	0.960	0.960	1,558,000
2024-07-30	0.940	1.160	0.940	1.100	1.100	4,564,500
2024-07-29	0.560	1.000	0.560	0.940	0.940	5,380,500
2024-07-26	0.485	0.530	0.480	0.495	0.495	360,000
2024-07-25	0.495	0.495	0.485	0.495	0.495	228,000
2024-07-24	0.495	0.510	0.495	0.500	0.500	250,000
2024-07-23	0.510	0.510	0.490	0.495	0.495	826,000
2024-07-22	0.500	0.540	0.500	0.510	0.510	604,100
2024-07-19	0.510	0.530	0.500	0.500	0.500	542,000
2024-07-18	0.490	0.510	0.490	0.500	0.500	800,000
2024-07-17	0.495	0.500	0.480	0.490	0.490	708,000
2024-07-16	0.490	0.520	0.490	0.495	0.495	459,000
2024-07-15	0.530	0.530	0.490	0.495	0.495	664,000
2024-07-12	0.530	0.530	0.500	0.520	0.520	398,400
2024-07-11	0.600	0.600	0.510	0.530	0.530	597,000
2024-07-10	0.540	0.600	0.530	0.550	0.550	289,000
2024-07-09	0.610	0.610	0.560	0.560	0.560	192,000
2024-07-08	0.600	0.600	0.520	0.560	0.560	536,000
2024-07-05	0.650	0.680	0.600	0.600	0.600	434,700
2024-07-04	0.700	0.700	0.630	0.630	0.630	170,000
2024-07-03	0.720	0.720	0.690	0.700	0.700	391,000
2024-07-02	0.640	0.640	0.640	0.640	0.640	0
2024-06-28	0.640	0.640	0.640	0.640	0.640	2,000
2024-06-27	0.630	0.640	0.630	0.640	0.640	12,000
2024-06-26	0.620	0.640	0.620	0.630	0.630	104,000
2024-06-25	0.670	0.670	0.630	0.630	0.630	302,000
2024-06-24	0.650	0.650	0.620	0.630	0.630	142,000
2024-06-21	0.680	0.730	0.620	0.620	0.620	482,200
2024-06-20	0.650	0.680	0.640	0.650	0.650	302,000
2024-06-19	0.710	0.730	0.680	0.690	0.690	658,000
2024-06-18	0.780	0.780	0.700	0.700	0.700	304,000
2024-06-17	0.760	0.850	0.740	0.740	0.740	548,000
2024-06-14	0.830	0.870	0.780	0.790	0.790	326,000
2024-06-13	0.820	0.820	0.810	0.820	0.820	156,000
2024-06-12	0.870	0.870	0.800	0.810	0.810	214,000
2024-06-11	0.820	0.830	0.810	0.820	0.820	46,000
2024-06-07	0.810	0.830	0.790	0.820	0.820	212,100
2024-06-06	0.840	0.840	0.800	0.810	0.810	114,000
2024-06-05	0.850	0.850	0.850	0.850	0.850	0
2024-06-04	0.860	0.870	0.760	0.850	0.850	148,700
2024-06-03	0.870	0.870	0.850	0.850	0.850	152,000
2024-05-31	0.890	0.900	0.800	0.880	0.880	240,800
2024-05-30	0.880	0.900	0.880	0.890	0.890	56,000
2024-05-29	0.920	0.930	0.860	0.930	0.930	152,000
2024-05-28	0.940	0.980	0.890	0.930	0.930	840,000
2024-05-27	0.790	0.900	0.790	0.840	0.840	376,000
2024-05-24	0.780	0.820	0.740	0.750	0.750	258,000
2024-05-23	0.820	0.820	0.750	0.780	0.780	344,000
2024-05-22	0.890	0.890	0.800	0.820	0.820	320,000
2024-05-21	0.850	0.850	0.830	0.830	0.830	348,900
2024-05-20	0.980	0.980	0.820	0.850	0.850	560,800
2024-05-17	0.830	0.940	0.820	0.850	0.850	926,000

← NewerPage 10 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.