Huiyin Household Appliances historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.740	0.740	0.600	0.600	0.600	7,000
2022-06-01	0.640	0.640	0.640	0.640	0.640	0
2022-05-31	0.640	0.640	0.640	0.640	0.640	6,000
2022-05-30	0.620	0.620	0.620	0.620	0.620	2,000
2022-05-27	0.670	0.670	0.670	0.670	0.670	0
2022-05-26	0.620	0.750	0.620	0.670	0.670	44,000
2022-05-25	0.620	0.620	0.620	0.620	0.620	3,000
2022-05-24	0.710	0.710	0.600	0.600	0.600	20,000
2022-05-23	0.710	0.710	0.700	0.700	0.700	8,000
2022-05-20	0.710	0.710	0.710	0.710	0.710	2,000
2022-05-19	0.710	0.710	0.700	0.710	0.710	36,000
2022-05-18	0.680	0.680	0.680	0.680	0.680	2,000
2022-05-17	0.690	0.690	0.680	0.680	0.680	14,000
2022-05-16	0.660	0.660	0.660	0.660	0.660	0
2022-05-13	0.620	0.760	0.620	0.660	0.660	34,000
2022-05-12	0.600	0.600	0.600	0.600	0.600	0
2022-05-11	0.590	0.590	0.590	0.590	0.590	0
2022-05-10	0.660	0.660	0.570	0.570	0.570	4,200
2022-05-06	0.660	0.660	0.660	0.660	0.660	0
2022-05-05	0.660	0.660	0.660	0.660	0.660	58,000
2022-05-04	0.600	0.730	0.550	0.660	0.660	51,300
2022-05-03	0.790	0.790	0.520	0.600	0.600	147,200
2022-04-29	0.590	0.690	0.530	0.550	0.550	34,900
2022-04-28	0.550	0.690	0.520	0.520	0.520	50,000
2022-04-27	0.520	0.630	0.520	0.590	0.590	31,500
2022-04-26	0.630	0.630	0.590	0.630	0.630	4,496,300
2022-04-25	0.630	0.630	0.630	0.630	0.630	3,604,000
2022-04-22	0.630	0.630	0.630	0.630	0.630	0
2022-04-21	0.630	0.630	0.630	0.630	0.630	0
2022-04-20	0.630	0.630	0.630	0.630	0.630	0
2022-04-19	0.630	0.630	0.630	0.630	0.630	0
2022-04-14	0.630	0.630	0.630	0.630	0.630	0
2022-04-13	0.630	0.630	0.630	0.630	0.630	2,000
2022-04-12	0.630	0.630	0.630	0.630	0.630	0
2022-04-11	0.630	0.630	0.630	0.630	0.630	0
2022-04-08	0.630	0.630	0.630	0.630	0.630	2,000
2022-04-07	0.630	0.630	0.630	0.630	0.630	0
2022-04-06	0.630	0.630	0.630	0.630	0.630	0
2022-04-04	0.630	0.630	0.630	0.630	0.630	10,000
2022-04-01	0.640	0.650	0.630	0.630	0.630	32,000
2022-03-31	0.650	0.650	0.630	0.630	0.630	13,000
2022-03-30	0.550	0.560	0.550	0.560	0.560	5,000
2022-03-29	0.530	0.530	0.530	0.530	0.530	0
2022-03-28	0.600	0.610	0.500	0.510	0.510	10,500
2022-03-25	0.510	0.510	0.510	0.510	0.510	0
2022-03-24	0.510	0.510	0.510	0.510	0.510	0
2022-03-23	0.510	0.510	0.510	0.510	0.510	0
2022-03-22	0.500	0.500	0.500	0.500	0.500	0
2022-03-21	0.500	0.500	0.500	0.500	0.500	200
2022-03-18	0.500	0.500	0.500	0.500	0.500	2,000
2022-03-17	0.540	0.540	0.540	0.540	0.540	500
2022-03-16	0.540	0.540	0.540	0.540	0.540	4,000
2022-03-15	0.550	0.550	0.550	0.550	0.550	0
2022-03-14	0.550	0.550	0.550	0.550	0.550	0
2022-03-11	0.550	0.550	0.550	0.550	0.550	0
2022-03-10	0.550	0.550	0.550	0.550	0.550	1,000
2022-03-09	0.550	0.550	0.550	0.550	0.550	0
2022-03-08	0.550	0.550	0.550	0.550	0.550	300
2022-03-07	0.550	0.550	0.550	0.550	0.550	0
2022-03-04	0.530	0.530	0.530	0.530	0.530	4,000

← NewerPage 19 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.