Huiyin Household Appliances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-05-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-05-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 78,000 |
| 2023-05-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-05-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2023-05-17 | 0.970 | 1.050 | 0.970 | 1.010 | 1.010 | 16,700 |
| 2023-05-16 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2023-05-15 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 2,000 |
| 2023-05-12 | 0.880 | 0.880 | 0.760 | 0.760 | 0.760 | 7,100 |
| 2023-05-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2023-05-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2023-05-09 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2023-05-08 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2023-05-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2023-05-04 | 0.730 | 0.990 | 0.730 | 0.990 | 0.990 | 6,000 |
| 2023-05-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-05-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-04-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-04-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2023-04-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2023-04-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,500 |
| 2023-04-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2023-04-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-04-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2023-04-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-04-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 46,000 |
| 2023-04-17 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 6,900 |
| 2023-04-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-04-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-04-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-04-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-04-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-04-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-04-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-03-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-03-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,000 |
| 2023-03-29 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 10,000 |
| 2023-03-28 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 |
| 2023-03-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-03-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 8,000 |
| 2023-03-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2023-03-22 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 56,000 |
| 2023-03-21 | 1.100 | 1.100 | 1.050 | 1.070 | 1.070 | 6,000 |
| 2023-03-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 8,000 |
| 2023-03-17 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 4,000 |
| 2023-03-16 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 4,000 |
| 2023-03-15 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2023-03-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 4,700 |
| 2023-03-13 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 8,000 |
| 2023-03-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-03-09 | 1.120 | 1.200 | 1.100 | 1.200 | 1.200 | 33,000 |
| 2023-03-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2023-03-07 | 1.120 | 1.380 | 1.110 | 1.110 | 1.110 | 114,000 |
| 2023-03-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2023-03-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 4,100 |
| 2023-03-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-03-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 |
| 2023-02-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-02-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 |
| 2023-02-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 12,000 |
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.