Huiyin Household Appliances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.870 | 2.910 | 2.800 | 2.830 | 2.830 | 1,198,000 |
| 2026-01-27 | 2.990 | 2.990 | 2.830 | 2.890 | 2.890 | 1,170,000 |
| 2026-01-26 | 2.900 | 2.930 | 2.740 | 2.840 | 2.840 | 1,172,200 |
| 2026-01-23 | 2.830 | 2.950 | 2.800 | 2.950 | 2.950 | 1,306,000 |
| 2026-01-22 | 2.790 | 2.790 | 2.710 | 2.790 | 2.790 | 1,213,400 |
| 2026-01-21 | 2.760 | 2.820 | 2.740 | 2.800 | 2.800 | 1,165,600 |
| 2026-01-20 | 2.740 | 2.750 | 2.690 | 2.750 | 2.750 | 211,000 |
| 2026-01-19 | 2.690 | 2.740 | 2.630 | 2.740 | 2.740 | 234,000 |
| 2026-01-16 | 2.900 | 2.900 | 2.630 | 2.690 | 2.690 | 310,000 |
| 2026-01-15 | 2.940 | 2.940 | 2.670 | 2.850 | 2.850 | 301,200 |
| 2026-01-14 | 3.000 | 3.090 | 2.840 | 2.940 | 2.940 | 239,200 |
| 2026-01-13 | 3.200 | 3.200 | 2.910 | 2.950 | 2.950 | 342,000 |
| 2026-01-12 | 3.060 | 3.180 | 3.010 | 3.150 | 3.150 | 1,287,500 |
| 2026-01-09 | 3.210 | 3.210 | 3.060 | 3.060 | 3.060 | 338,000 |
| 2026-01-08 | 3.400 | 3.400 | 3.150 | 3.180 | 3.180 | 1,190,000 |
| 2026-01-07 | 3.380 | 3.380 | 3.340 | 3.380 | 3.380 | 44,000 |
| 2026-01-06 | 3.340 | 3.430 | 3.280 | 3.370 | 3.370 | 1,194,500 |
| 2026-01-05 | 3.400 | 3.400 | 3.220 | 3.350 | 3.350 | 1,166,500 |
| 2026-01-02 | 3.300 | 3.370 | 3.130 | 3.350 | 3.350 | 1,172,800 |
| 2025-12-31 | 3.290 | 3.290 | 3.120 | 3.280 | 3.280 | 106,000 |
| 2025-12-30 | 3.500 | 3.500 | 3.080 | 3.300 | 3.300 | 207,000 |
| 2025-12-29 | 3.550 | 3.550 | 3.480 | 3.550 | 3.550 | 1,176,000 |
| 2025-12-24 | 3.560 | 3.560 | 3.450 | 3.550 | 3.550 | 138,000 |
| 2025-12-23 | 3.560 | 3.590 | 3.530 | 3.560 | 3.560 | 112,000 |
| 2025-12-22 | 3.530 | 3.590 | 3.490 | 3.580 | 3.580 | 1,158,000 |
| 2025-12-19 | 3.560 | 3.560 | 3.500 | 3.550 | 3.550 | 1,216,000 |
| 2025-12-18 | 3.550 | 3.560 | 3.470 | 3.560 | 3.560 | 90,000 |
| 2025-12-17 | 3.550 | 3.580 | 3.500 | 3.550 | 3.550 | 1,148,100 |
| 2025-12-16 | 3.550 | 3.590 | 3.400 | 3.550 | 3.550 | 1,182,000 |
| 2025-12-15 | 3.650 | 3.650 | 3.490 | 3.550 | 3.550 | 130,000 |
| 2025-12-12 | 3.690 | 3.740 | 3.570 | 3.650 | 3.650 | 1,081,500 |
| 2025-12-11 | 3.720 | 3.720 | 3.550 | 3.690 | 3.690 | 1,172,000 |
| 2025-12-10 | 3.730 | 3.820 | 3.670 | 3.740 | 3.740 | 1,114,000 |
| 2025-12-09 | 3.720 | 3.760 | 3.660 | 3.730 | 3.730 | 206,000 |
| 2025-12-08 | 3.710 | 3.750 | 3.620 | 3.720 | 3.720 | 1,246,000 |
| 2025-12-05 | 3.860 | 3.860 | 3.650 | 3.650 | 3.650 | 1,124,000 |
| 2025-12-04 | 3.800 | 3.850 | 3.650 | 3.700 | 3.700 | 1,102,000 |
| 2025-12-03 | 3.690 | 3.860 | 3.590 | 3.740 | 3.740 | 1,216,000 |
| 2025-12-02 | 3.780 | 3.780 | 3.680 | 3.680 | 3.680 | 96,000 |
| 2025-12-01 | 3.810 | 3.810 | 3.730 | 3.780 | 3.780 | 71,300 |
| 2025-11-28 | 3.750 | 3.840 | 3.740 | 3.810 | 3.810 | 68,000 |
| 2025-11-27 | 3.930 | 3.950 | 3.730 | 3.740 | 3.740 | 1,120,000 |
| 2025-11-26 | 4.070 | 4.070 | 3.900 | 3.900 | 3.900 | 247,000 |
| 2025-11-25 | 4.020 | 4.240 | 3.990 | 4.030 | 4.030 | 1,106,000 |
| 2025-11-24 | 3.960 | 4.180 | 3.960 | 4.020 | 4.020 | 1,100,000 |
| 2025-11-21 | 4.330 | 4.330 | 3.950 | 3.950 | 3.950 | 1,166,111 |
| 2025-11-20 | 4.200 | 4.260 | 4.200 | 4.200 | 4.200 | 189,500 |
| 2025-11-19 | 4.200 | 4.320 | 4.180 | 4.260 | 4.260 | 1,098,000 |
| 2025-11-18 | 4.280 | 4.310 | 4.150 | 4.210 | 4.210 | 1,098,000 |
| 2025-11-17 | 4.430 | 4.470 | 4.230 | 4.280 | 4.280 | 220,800 |
| 2025-11-14 | 4.510 | 4.590 | 4.410 | 4.500 | 4.500 | 1,100,000 |
| 2025-11-13 | 4.590 | 4.640 | 4.520 | 4.520 | 4.520 | 200,900 |
| 2025-11-12 | 4.610 | 4.670 | 4.540 | 4.580 | 4.580 | 1,252,547 |
| 2025-11-11 | 4.570 | 4.650 | 4.540 | 4.630 | 4.630 | 122,000 |
| 2025-11-10 | 4.700 | 4.720 | 4.550 | 4.570 | 4.570 | 156,100 |
| 2025-11-07 | 4.700 | 4.700 | 4.540 | 4.610 | 4.610 | 1,114,000 |
| 2025-11-06 | 4.750 | 4.850 | 4.580 | 4.640 | 4.640 | 1,185,000 |
| 2025-11-05 | 4.710 | 4.820 | 4.710 | 4.790 | 4.790 | 179,500 |
| 2025-11-04 | 4.700 | 4.810 | 4.680 | 4.800 | 4.800 | 1,138,000 |
| 2025-11-03 | 4.700 | 4.760 | 4.610 | 4.680 | 4.680 | 1,111,700 |
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.