Huiyin Household Appliances historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.370	1.370	1.370	1.370	1.370	4,000
2022-11-22	1.360	1.360	1.360	1.360	1.360	0
2022-11-21	1.380	1.380	1.360	1.360	1.360	20,000
2022-11-18	1.380	1.380	1.380	1.380	1.380	0
2022-11-17	1.380	1.380	1.380	1.380	1.380	6,000
2022-11-16	1.400	1.400	1.400	1.400	1.400	11,000
2022-11-15	1.480	1.480	1.480	1.480	1.480	50,000
2022-11-14	1.440	1.440	1.440	1.440	1.440	10,000
2022-11-11	1.440	1.440	1.440	1.440	1.440	6,000
2022-11-10	1.440	1.440	1.440	1.440	1.440	10,200
2022-11-09	1.450	1.450	1.450	1.450	1.450	2,000
2022-11-08	1.460	1.460	1.460	1.460	1.460	0
2022-11-07	1.340	1.460	1.330	1.460	1.460	26,600
2022-11-04	1.380	1.380	1.340	1.340	1.340	11,100
2022-11-03	1.380	1.380	1.380	1.380	1.380	8,000
2022-11-02	1.260	1.260	1.260	1.260	1.260	200
2022-11-01	1.250	1.250	1.240	1.250	1.250	8,000
2022-10-31	1.390	1.390	1.300	1.330	1.330	24,000
2022-10-28	1.400	1.400	1.400	1.400	1.400	2,000
2022-10-27	1.420	1.420	1.420	1.420	1.420	8,500
2022-10-26	1.420	1.450	1.420	1.450	1.450	6,000
2022-10-25	1.420	1.420	1.420	1.420	1.420	2,100
2022-10-24	1.330	1.430	1.250	1.420	1.420	62,400
2022-10-21	1.260	1.430	1.260	1.320	1.320	102,100
2022-10-20	1.220	1.260	1.220	1.260	1.260	14,000
2022-10-19	1.180	1.180	1.090	1.100	1.100	12,000
2022-10-18	1.160	1.160	1.020	1.030	1.030	80,000
2022-10-17	1.190	1.200	1.150	1.150	1.150	44,000
2022-10-14	1.220	1.220	1.200	1.200	1.200	38,000
2022-10-13	1.200	1.200	1.200	1.200	1.200	12,000
2022-10-12	1.200	1.200	1.200	1.200	1.200	20,000
2022-10-11	1.180	1.180	1.180	1.180	1.180	3,700
2022-10-10	1.230	1.230	1.200	1.200	1.200	22,200
2022-10-07	1.230	1.230	1.230	1.230	1.230	2,500
2022-10-06	1.320	1.320	1.230	1.230	1.230	34,500
2022-10-05	1.330	1.330	1.320	1.320	1.320	10,000
2022-10-03	1.330	1.330	1.330	1.330	1.330	4,000
2022-09-30	1.330	1.330	1.330	1.330	1.330	42,000
2022-09-29	1.390	1.390	1.330	1.330	1.330	16,200
2022-09-28	1.400	1.400	1.390	1.390	1.390	28,000
2022-09-27	1.400	1.400	1.400	1.400	1.400	0
2022-09-26	1.400	1.400	1.400	1.400	1.400	27,200
2022-09-23	1.460	1.460	1.380	1.400	1.400	10,000
2022-09-22	1.350	1.520	1.350	1.460	1.460	122,000
2022-09-21	1.610	1.610	1.520	1.520	1.520	39,000
2022-09-20	1.620	1.650	1.600	1.600	1.600	66,000
2022-09-19	1.650	1.650	1.600	1.610	1.610	156,000
2022-09-16	1.570	1.650	1.550	1.650	1.650	217,800
2022-09-15	1.580	1.580	1.450	1.580	1.580	52,100
2022-09-14	1.450	1.590	1.420	1.560	1.560	264,700
2022-09-13	1.280	1.460	1.280	1.450	1.450	190,000
2022-09-09	1.260	1.270	1.260	1.270	1.270	6,000
2022-09-08	1.290	1.320	1.210	1.260	1.260	155,100
2022-09-07	1.340	1.340	1.270	1.290	1.290	48,000
2022-09-06	1.300	1.340	1.300	1.340	1.340	122,000
2022-09-05	1.200	1.320	1.180	1.300	1.300	326,000
2022-09-02	1.150	1.190	1.110	1.170	1.170	86,500
2022-09-01	1.080	1.300	1.080	1.170	1.170	107,900
2022-08-31	1.240	1.240	1.100	1.140	1.140	98,000
2022-08-30	1.120	1.250	1.060	1.240	1.240	182,600

← NewerPage 17 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.