Huiyin Household Appliances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.740 | 4.750 | 4.640 | 4.680 | 4.680 | 243,000 |
| 2025-10-30 | 4.620 | 4.900 | 4.620 | 4.730 | 4.730 | 484,000 |
| 2025-10-28 | 4.640 | 4.800 | 4.630 | 4.790 | 4.790 | 1,163,500 |
| 2025-10-27 | 4.520 | 4.720 | 4.510 | 4.660 | 4.660 | 1,085,500 |
| 2025-10-24 | 4.320 | 4.550 | 4.320 | 4.480 | 4.480 | 1,094,300 |
| 2025-10-23 | 4.590 | 4.590 | 4.240 | 4.360 | 4.360 | 1,134,300 |
| 2025-10-22 | 4.390 | 4.410 | 4.330 | 4.330 | 4.330 | 208,000 |
| 2025-10-21 | 4.450 | 4.600 | 4.380 | 4.390 | 4.390 | 597,500 |
| 2025-10-20 | 4.150 | 4.580 | 4.150 | 4.480 | 4.480 | 1,148,000 |
| 2025-10-17 | 4.400 | 4.400 | 4.140 | 4.200 | 4.200 | 508,500 |
| 2025-10-16 | 4.230 | 4.560 | 4.200 | 4.400 | 4.400 | 1,109,347 |
| 2025-10-15 | 3.910 | 4.330 | 3.910 | 4.160 | 4.160 | 1,434,500 |
| 2025-10-14 | 4.020 | 4.080 | 3.990 | 4.010 | 4.010 | 278,000 |
| 2025-10-13 | 4.030 | 4.080 | 3.940 | 4.010 | 4.010 | 1,088,100 |
| 2025-10-10 | 4.080 | 4.080 | 3.880 | 4.030 | 4.030 | 524,000 |
| 2025-10-09 | 4.210 | 4.230 | 4.070 | 4.120 | 4.120 | 1,106,000 |
| 2025-10-08 | 4.290 | 4.320 | 4.110 | 4.160 | 4.160 | 1,248,300 |
| 2025-10-06 | 4.300 | 4.380 | 4.210 | 4.290 | 4.290 | 1,093,600 |
| 2025-10-03 | 4.400 | 4.400 | 4.280 | 4.290 | 4.290 | 112,600 |
| 2025-10-02 | 4.290 | 4.380 | 4.160 | 4.350 | 4.350 | 1,220,300 |
| 2025-09-30 | 4.300 | 4.480 | 4.290 | 4.330 | 4.330 | 179,200 |
| 2025-09-29 | 4.530 | 4.530 | 4.200 | 4.300 | 4.300 | 590,000 |
| 2025-09-26 | 4.650 | 4.660 | 4.500 | 4.530 | 4.530 | 1,177,200 |
| 2025-09-25 | 4.620 | 4.640 | 4.590 | 4.610 | 4.610 | 1,092,100 |
| 2025-09-24 | 4.650 | 4.670 | 4.560 | 4.620 | 4.620 | 1,084,500 |
| 2025-09-23 | 4.750 | 4.750 | 4.600 | 4.650 | 4.650 | 360,600 |
| 2025-09-22 | 4.880 | 4.890 | 4.700 | 4.730 | 4.730 | 1,083,000 |
| 2025-09-19 | 4.680 | 4.910 | 4.670 | 4.910 | 4.910 | 518,500 |
| 2025-09-18 | 4.780 | 4.800 | 4.660 | 4.670 | 4.670 | 1,116,400 |
| 2025-09-17 | 4.810 | 4.810 | 4.760 | 4.780 | 4.780 | 247,100 |
| 2025-09-16 | 4.820 | 4.970 | 4.760 | 4.800 | 4.800 | 1,084,000 |
| 2025-09-15 | 4.760 | 4.830 | 4.760 | 4.770 | 4.770 | 244,000 |
| 2025-09-12 | 4.760 | 4.810 | 4.730 | 4.800 | 4.800 | 1,096,000 |
| 2025-09-11 | 4.770 | 4.780 | 4.700 | 4.760 | 4.760 | 308,100 |
| 2025-09-10 | 5.190 | 5.190 | 4.760 | 4.770 | 4.770 | 646,100 |
| 2025-09-09 | 4.600 | 4.940 | 4.560 | 4.900 | 4.900 | 1,190,500 |
| 2025-09-08 | 5.110 | 5.370 | 4.600 | 4.600 | 4.600 | 1,954,000 |
| 2025-09-05 | 4.750 | 4.890 | 4.740 | 4.890 | 4.890 | 1,150,000 |
| 2025-09-04 | 4.640 | 4.780 | 4.640 | 4.780 | 4.780 | 1,122,200 |
| 2025-09-03 | 4.660 | 4.820 | 4.660 | 4.740 | 4.740 | 194,000 |
| 2025-09-02 | 4.680 | 4.720 | 4.540 | 4.710 | 4.710 | 1,091,100 |
| 2025-09-01 | 4.580 | 4.880 | 4.580 | 4.620 | 4.620 | 1,134,100 |
| 2025-08-29 | 4.810 | 4.820 | 4.550 | 4.580 | 4.580 | 725,200 |
| 2025-08-28 | 4.850 | 4.930 | 4.800 | 4.810 | 4.810 | 1,175,000 |
| 2025-08-27 | 4.900 | 4.970 | 4.800 | 4.830 | 4.830 | 1,112,000 |
| 2025-08-26 | 4.910 | 4.990 | 4.860 | 4.860 | 4.860 | 307,000 |
| 2025-08-25 | 5.040 | 5.200 | 4.810 | 4.900 | 4.900 | 1,264,700 |
| 2025-08-22 | 4.880 | 5.150 | 4.880 | 5.050 | 5.050 | 1,093,200 |
| 2025-08-21 | 4.890 | 4.890 | 4.800 | 4.870 | 4.870 | 356,500 |
| 2025-08-20 | 4.740 | 4.920 | 4.740 | 4.900 | 4.900 | 1,138,500 |
| 2025-08-19 | 4.750 | 4.830 | 4.580 | 4.740 | 4.740 | 1,138,400 |
| 2025-08-18 | 4.750 | 4.830 | 4.730 | 4.750 | 4.750 | 372,300 |
| 2025-08-15 | 4.680 | 4.810 | 4.660 | 4.720 | 4.720 | 554,200 |
| 2025-08-14 | 4.510 | 4.880 | 4.510 | 4.810 | 4.810 | 772,000 |
| 2025-08-13 | 4.750 | 4.880 | 4.510 | 4.650 | 4.650 | 1,414,100 |
| 2025-08-12 | 4.520 | 4.760 | 4.520 | 4.750 | 4.750 | 1,274,500 |
| 2025-08-11 | 4.310 | 4.630 | 4.160 | 4.520 | 4.520 | 1,792,500 |
| 2025-08-08 | 4.090 | 4.320 | 3.980 | 4.310 | 4.310 | 1,647,800 |
| 2025-08-07 | 4.050 | 4.090 | 4.020 | 4.090 | 4.090 | 374,400 |
| 2025-08-06 | 4.100 | 4.180 | 4.020 | 4.050 | 4.050 | 1,097,500 |
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.