Huiyin Household Appliances historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	2.950	2.950	2.720	2.740	2.740	46,000
2023-11-16	2.860	3.200	2.850	2.950	2.950	56,000
2023-11-15	2.830	2.900	2.290	2.860	2.860	198,000
2023-11-14	3.220	3.220	2.600	2.620	2.620	179,900
2023-11-13	3.400	3.900	2.800	3.200	3.200	382,600
2023-11-10	3.190	4.900	2.830	3.300	3.300	808,100
2023-11-09	1.920	3.300	1.920	3.180	3.180	849,600
2023-11-08	1.680	1.800	1.680	1.800	1.800	134,700
2023-11-07	1.620	1.700	1.620	1.680	1.680	95,700
2023-11-06	1.460	1.600	1.460	1.600	1.600	92,200
2023-11-03	1.600	1.700	1.460	1.460	1.460	187,000
2023-11-02	1.610	1.610	1.600	1.600	1.600	94,100
2023-11-01	1.440	1.680	1.390	1.550	1.550	193,100
2023-10-31	1.310	1.320	1.310	1.320	1.320	10,000
2023-10-30	1.160	1.270	1.160	1.270	1.270	98,500
2023-10-27	1.100	1.100	1.100	1.100	1.100	4,000
2023-10-26	1.070	1.070	1.070	1.070	1.070	0
2023-10-25	1.060	1.060	1.060	1.060	1.060	0
2023-10-24	1.050	1.050	1.050	1.050	1.050	10,000
2023-10-20	1.040	1.040	1.040	1.040	1.040	12,100
2023-10-19	1.040	1.040	1.040	1.040	1.040	0
2023-10-18	1.120	1.120	1.020	1.030	1.030	14,100
2023-10-17	1.120	1.120	1.120	1.120	1.120	8,600
2023-10-16	1.120	1.120	1.120	1.120	1.120	4,600
2023-10-13	1.120	1.120	1.120	1.120	1.120	200
2023-10-12	1.120	1.120	1.120	1.120	1.120	10,200
2023-10-11	1.120	1.120	1.120	1.120	1.120	0
2023-10-10	1.140	1.140	1.140	1.140	1.140	4,000
2023-10-09	1.160	1.160	1.140	1.140	1.140	20,000
2023-10-06	1.020	1.150	1.020	1.150	1.150	22,000
2023-10-05	1.040	1.040	1.040	1.040	1.040	26,000
2023-10-04	1.080	1.080	1.080	1.080	1.080	0
2023-10-03	1.080	1.080	1.070	1.080	1.080	9,000
2023-09-29	1.030	1.030	1.030	1.030	1.030	5,700
2023-09-28	1.030	1.030	1.030	1.030	1.030	18,000
2023-09-27	1.020	1.030	1.020	1.030	1.030	12,000
2023-09-26	1.080	1.080	1.020	1.020	1.020	12,000
2023-09-25	1.020	1.100	1.000	1.100	1.100	34,000
2023-09-22	1.020	1.050	1.020	1.050	1.050	7,000
2023-09-21	1.120	1.120	1.020	1.020	1.020	12,000
2023-09-20	1.050	1.050	1.050	1.050	1.050	4,000
2023-09-19	1.040	1.050	1.030	1.050	1.050	40,000
2023-09-18	1.100	1.100	1.100	1.100	1.100	2,000
2023-09-15	1.120	1.120	1.120	1.120	1.120	2,000
2023-09-14	1.040	1.120	1.040	1.120	1.120	4,000
2023-09-13	1.130	1.130	1.030	1.040	1.040	24,000
2023-09-12	1.200	1.200	1.130	1.130	1.130	8,000
2023-09-11	1.180	1.200	1.180	1.200	1.200	12,000
2023-09-07	1.100	1.260	1.100	1.130	1.130	15,200
2023-09-06	1.160	1.160	1.100	1.120	1.120	20,000
2023-09-05	1.140	1.300	1.050	1.260	1.260	46,500
2023-09-04	1.220	1.280	1.140	1.140	1.140	29,000
2023-08-31	1.170	1.200	1.170	1.190	1.190	104,600
2023-08-30	1.020	1.180	1.020	1.180	1.180	13,500
2023-08-29	1.190	1.190	1.100	1.100	1.100	8,000
2023-08-28	1.150	1.210	1.150	1.210	1.210	39,000
2023-08-25	1.210	1.210	1.210	1.210	1.210	10,000
2023-08-24	1.210	1.210	1.210	1.210	1.210	0
2023-08-23	1.200	1.210	1.190	1.210	1.210	46,000
2023-08-22	1.130	1.200	0.990	1.200	1.200	32,900

← NewerPage 13 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.