Huiyin Household Appliances historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.830	0.940	0.820	0.850	0.850	926,000
2024-05-16	0.620	0.840	0.620	0.830	0.830	1,132,400
2024-05-14	0.610	0.640	0.550	0.620	0.620	606,000
2024-05-13	0.580	0.590	0.540	0.550	0.550	32,000
2024-05-10	0.580	0.590	0.550	0.590	0.590	113,100
2024-05-09	0.580	0.600	0.580	0.590	0.590	30,000
2024-05-08	0.580	0.580	0.530	0.540	0.540	88,000
2024-05-07	0.560	0.560	0.560	0.560	0.560	900
2024-05-06	0.550	0.600	0.540	0.550	0.550	99,700
2024-05-03	0.550	0.550	0.530	0.530	0.530	160,500
2024-05-02	0.480	0.510	0.480	0.510	0.510	12,000
2024-04-30	0.510	0.540	0.510	0.510	0.510	110,000
2024-04-29	0.530	0.530	0.510	0.510	0.510	107,000
2024-04-26	0.500	0.530	0.500	0.510	0.510	68,000
2024-04-25	0.480	0.500	0.475	0.500	0.500	20,500
2024-04-24	0.480	0.480	0.465	0.480	0.480	208,000
2024-04-23	0.500	0.500	0.460	0.460	0.460	209,000
2024-04-22	0.530	0.530	0.470	0.470	0.470	398,000
2024-04-19	0.500	0.500	0.500	0.500	0.500	32,000
2024-04-18	0.530	0.530	0.470	0.475	0.475	273,000
2024-04-17	0.530	0.530	0.510	0.520	0.520	30,000
2024-04-16	0.430	0.540	0.430	0.500	0.500	286,500
2024-04-15	0.490	0.500	0.490	0.500	0.500	108,000
2024-04-12	0.520	0.530	0.490	0.490	0.490	30,300
2024-04-11	0.500	0.540	0.500	0.530	0.530	54,000
2024-04-10	0.480	0.500	0.480	0.500	0.500	70,100
2024-04-09	0.495	0.500	0.400	0.480	0.480	528,000
2024-04-08	0.500	0.540	0.500	0.540	0.540	88,000
2024-04-05	0.530	0.530	0.530	0.530	0.530	2,000
2024-04-03	0.510	0.530	0.510	0.530	0.530	44,000
2024-04-02	0.510	0.520	0.510	0.510	0.510	20,000
2024-03-28	0.495	0.495	0.495	0.495	0.495	32,000
2024-03-27	0.500	0.500	0.500	0.500	0.500	38,000
2024-03-26	0.470	0.470	0.470	0.470	0.470	0
2024-03-25	0.500	0.500	0.460	0.470	0.470	86,000
2024-03-22	0.500	0.500	0.475	0.490	0.490	498,500
2024-03-21	0.540	0.540	0.500	0.510	0.510	228,000
2024-03-20	0.560	0.560	0.520	0.520	0.520	54,000
2024-03-19	0.590	0.590	0.510	0.560	0.560	162,000
2024-03-18	0.520	0.650	0.520	0.590	0.590	808,000
2024-03-15	0.520	0.530	0.510	0.510	0.510	98,000
2024-03-14	0.520	0.520	0.500	0.500	0.500	266,000
2024-03-13	0.520	0.520	0.500	0.520	0.520	82,000
2024-03-12	0.520	0.530	0.510	0.520	0.520	160,000
2024-03-11	0.530	0.530	0.500	0.510	0.510	268,000
2024-03-08	0.530	0.530	0.500	0.500	0.500	286,000
2024-03-07	0.500	0.530	0.500	0.510	0.510	112,000
2024-03-06	0.485	0.500	0.485	0.500	0.500	170,000
2024-03-05	0.520	0.520	0.480	0.490	0.490	387,200
2024-03-04	0.500	0.520	0.500	0.510	0.510	198,200
2024-03-01	0.510	0.520	0.500	0.500	0.500	196,500
2024-02-29	0.500	0.510	0.500	0.500	0.500	176,700
2024-02-28	0.500	0.520	0.500	0.500	0.500	478,400
2024-02-27	0.480	0.560	0.480	0.490	0.490	675,000
2024-02-26	0.460	0.485	0.450	0.480	0.480	1,588,100
2024-02-23	0.500	0.540	0.430	0.450	0.450	7,936,000
2024-02-22	0.495	0.540	0.485	0.495	0.495	3,698,000
2024-02-21	0.560	0.650	0.485	0.485	0.485	5,592,000
2024-02-20	0.730	0.760	0.510	0.540	0.540	2,466,100
2024-02-19	0.730	0.780	0.700	0.700	0.700	266,000

← NewerPage 11 of 21 · 1,235 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.