Huiyin Household Appliances historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.200	1.200	0.950	1.100	1.100	48,000
2023-08-18	0.970	1.120	0.950	1.120	1.120	46,000
2023-08-17	0.950	0.970	0.950	0.970	0.970	30,900
2023-08-16	0.920	0.950	0.910	0.950	0.950	38,000
2023-08-15	0.900	0.920	0.770	0.920	0.920	48,000
2023-08-14	0.900	0.900	0.900	0.900	0.900	4,000
2023-08-11	0.900	0.900	0.900	0.900	0.900	0
2023-08-10	0.860	0.860	0.860	0.860	0.860	0
2023-08-09	0.860	0.860	0.860	0.860	0.860	200
2023-08-08	0.860	0.860	0.860	0.860	0.860	0
2023-08-07	0.860	0.860	0.860	0.860	0.860	0
2023-08-04	0.860	0.860	0.860	0.860	0.860	3,000
2023-08-03	0.860	0.860	0.860	0.860	0.860	2,500
2023-08-02	0.860	0.860	0.860	0.860	0.860	6,000
2023-08-01	0.840	0.840	0.840	0.840	0.840	3,000
2023-07-31	0.840	0.840	0.840	0.840	0.840	700
2023-07-28	0.830	0.830	0.830	0.830	0.830	2,000
2023-07-27	0.810	0.830	0.810	0.830	0.830	10,000
2023-07-26	0.850	0.850	0.800	0.800	0.800	74,000
2023-07-25	0.840	0.840	0.840	0.840	0.840	0
2023-07-24	0.840	0.840	0.840	0.840	0.840	0
2023-07-21	0.840	0.840	0.840	0.840	0.840	0
2023-07-20	0.840	0.840	0.840	0.840	0.840	2,000
2023-07-19	0.800	0.840	0.800	0.840	0.840	19,000
2023-07-18	0.850	0.970	0.850	0.970	0.970	8,500
2023-07-14	0.870	0.890	0.870	0.890	0.890	14,000
2023-07-13	0.900	0.900	0.860	0.870	0.870	75,400
2023-07-12	1.000	1.000	0.970	0.970	0.970	2,300
2023-07-11	0.810	0.850	0.810	0.850	0.850	160,000
2023-07-10	0.870	1.000	0.870	0.990	0.990	39,000
2023-07-07	0.870	0.870	0.870	0.870	0.870	3,000
2023-07-06	0.920	0.920	0.920	0.920	0.920	1,000
2023-07-05	0.930	0.930	0.930	0.930	0.930	0
2023-07-04	0.930	0.930	0.930	0.930	0.930	4,500
2023-07-03	0.930	0.930	0.930	0.930	0.930	300
2023-06-30	0.970	0.970	0.930	0.930	0.930	18,500
2023-06-29	0.390	0.990	0.390	0.970	0.970	4,000
2023-06-28	0.780	0.780	0.780	0.780	0.780	0
2023-06-27	0.780	0.780	0.780	0.780	0.780	0
2023-06-26	0.780	0.780	0.780	0.780	0.780	0
2023-06-23	0.780	0.780	0.780	0.780	0.780	0
2023-06-21	0.780	0.780	0.780	0.780	0.780	0
2023-06-20	0.780	0.780	0.780	0.780	0.780	4,000
2023-06-19	0.780	0.780	0.780	0.780	0.780	2,500
2023-06-16	0.960	0.960	0.720	0.780	0.780	122,500
2023-06-15	0.950	0.950	0.950	0.950	0.950	700
2023-06-14	0.950	0.950	0.950	0.950	0.950	0
2023-06-13	0.960	0.960	0.960	0.960	0.960	0
2023-06-12	0.950	0.960	0.950	0.960	0.960	8,000
2023-06-09	0.950	0.950	0.950	0.950	0.950	0
2023-06-08	0.950	0.950	0.950	0.950	0.950	0
2023-06-07	0.950	0.950	0.950	0.950	0.950	0
2023-06-06	0.950	0.950	0.950	0.950	0.950	6,000
2023-06-05	0.950	0.950	0.950	0.950	0.950	0
2023-06-02	0.970	0.970	0.970	0.970	0.970	0
2023-06-01	0.970	0.970	0.970	0.970	0.970	0
2023-05-31	1.000	1.000	0.810	0.970	0.970	8,000
2023-05-30	1.000	1.000	1.000	1.000	1.000	14,000
2023-05-29	1.000	1.000	1.000	1.000	1.000	10,000
2023-05-25	1.000	1.000	1.000	1.000	1.000	0

← NewerPage 14 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.