Huiyin Household Appliances historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.710	0.730	0.640	0.650	0.650	314,000
2024-02-15	0.780	0.780	0.700	0.700	0.700	828,000
2024-02-14	0.860	0.870	0.780	0.780	0.780	494,000
2024-02-09	0.850	0.870	0.770	0.860	0.860	324,000
2024-02-08	0.940	0.940	0.780	0.780	0.780	482,000
2024-02-07	0.880	1.040	0.870	0.870	0.870	509,800
2024-02-06	0.870	0.930	0.840	0.870	0.870	344,000
2024-02-05	0.830	0.880	0.810	0.810	0.810	74,000
2024-02-02	0.830	0.870	0.810	0.820	0.820	226,000
2024-02-01	0.830	0.890	0.830	0.830	0.830	122,000
2024-01-31	0.780	0.900	0.780	0.830	0.830	440,100
2024-01-30	0.780	0.910	0.780	0.810	0.810	116,000
2024-01-29	0.830	0.830	0.830	0.830	0.830	68,000
2024-01-26	0.860	0.910	0.800	0.820	0.820	338,500
2024-01-25	0.900	0.940	0.860	0.860	0.860	306,000
2024-01-24	0.860	0.950	0.860	0.880	0.880	444,000
2024-01-23	0.910	0.950	0.860	0.860	0.860	112,000
2024-01-22	0.860	0.880	0.820	0.850	0.850	334,000
2024-01-19	1.010	1.010	0.850	0.900	0.900	478,000
2024-01-18	1.100	1.100	0.950	1.000	1.000	450,000
2024-01-17	1.120	1.240	1.000	1.030	1.030	861,500
2024-01-16	0.990	1.380	0.990	1.090	1.090	1,854,000
2024-01-15	0.800	1.540	0.800	0.990	0.990	3,012,100
2024-01-12	0.790	0.890	0.750	0.770	0.770	517,000
2024-01-11	0.580	0.920	0.580	0.790	0.790	3,028,100
2024-01-10	1.050	1.100	0.550	0.550	0.550	4,517,100
2024-01-09	1.080	1.350	1.050	1.080	1.080	685,100
2024-01-08	1.500	1.510	1.000	1.080	1.080	830,000
2024-01-05	1.890	1.890	1.610	1.610	1.610	222,500
2024-01-04	1.900	2.000	1.880	1.890	1.890	142,000
2024-01-03	2.170	2.280	2.000	2.030	2.030	364,000
2024-01-02	2.200	2.200	1.990	2.110	2.110	58,000
2023-12-29	2.130	2.130	2.000	2.120	2.120	6,000
2023-12-28	2.140	2.140	2.000	2.130	2.130	22,000
2023-12-27	1.900	2.150	1.800	2.000	2.000	89,600
2023-12-22	1.900	2.070	1.900	1.930	1.930	68,000
2023-12-21	1.930	1.930	1.920	1.930	1.930	118,200
2023-12-20	2.100	2.110	1.920	1.930	1.930	22,000
2023-12-19	2.100	2.100	2.100	2.100	2.100	27,000
2023-12-18	2.150	2.150	2.100	2.100	2.100	8,000
2023-12-15	2.150	2.280	2.000	2.010	2.010	197,500
2023-12-14	2.090	2.150	2.000	2.020	2.020	145,000
2023-12-13	2.030	2.180	1.990	2.010	2.010	118,000
2023-12-12	2.330	2.330	2.030	2.030	2.030	128,200
2023-12-11	2.890	2.890	2.480	2.480	2.480	82,000
2023-12-08	2.890	2.890	2.600	2.600	2.600	168,000
2023-12-07	2.890	2.890	2.890	2.890	2.890	12,500
2023-12-06	2.910	2.910	2.890	2.890	2.890	30,000
2023-12-05	2.900	2.910	2.770	2.910	2.910	36,000
2023-12-04	2.870	2.900	2.870	2.900	2.900	38,000
2023-12-01	2.870	3.210	2.830	2.870	2.870	298,800
2023-11-30	2.850	2.870	2.850	2.870	2.870	26,000
2023-11-29	2.800	2.850	2.800	2.850	2.850	76,500
2023-11-28	2.800	2.800	2.790	2.790	2.790	12,300
2023-11-27	2.800	2.980	2.780	2.780	2.780	113,600
2023-11-24	2.680	2.890	2.680	2.750	2.750	52,000
2023-11-23	2.920	2.920	2.640	2.670	2.670	102,000
2023-11-22	2.800	2.880	2.600	2.670	2.670	15,400
2023-11-21	2.730	2.800	2.700	2.800	2.800	34,700
2023-11-20	2.730	2.750	2.350	2.750	2.750	140,500

← NewerPage 12 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.