Huiyin Household Appliances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.790 | 3.950 | 3.790 | 3.810 | 3.810 | 1,110,000 |
| 2025-05-09 | 3.710 | 3.840 | 3.680 | 3.790 | 3.790 | 1,090,500 |
| 2025-05-08 | 3.900 | 4.090 | 3.720 | 3.720 | 3.720 | 1,170,000 |
| 2025-05-07 | 3.680 | 3.900 | 3.660 | 3.900 | 3.900 | 482,000 |
| 2025-05-06 | 3.510 | 3.690 | 3.510 | 3.630 | 3.630 | 1,094,000 |
| 2025-05-02 | 3.660 | 3.660 | 3.390 | 3.470 | 3.470 | 1,127,500 |
| 2025-04-30 | 3.590 | 3.710 | 3.590 | 3.640 | 3.640 | 354,700 |
| 2025-04-29 | 3.780 | 3.830 | 3.730 | 3.730 | 3.730 | 332,000 |
| 2025-04-28 | 3.890 | 3.930 | 3.730 | 3.880 | 3.880 | 510,000 |
| 2025-04-25 | 3.890 | 3.900 | 3.680 | 3.890 | 3.890 | 1,226,000 |
| 2025-04-24 | 4.220 | 4.300 | 3.880 | 3.880 | 3.880 | 706,400 |
| 2025-04-23 | 4.180 | 4.240 | 3.890 | 3.890 | 3.890 | 598,000 |
| 2025-04-22 | 3.880 | 4.230 | 3.880 | 4.180 | 4.180 | 1,451,200 |
| 2025-04-17 | 3.940 | 4.060 | 3.800 | 3.850 | 3.850 | 1,232,600 |
| 2025-04-16 | 3.980 | 4.090 | 3.910 | 3.930 | 3.930 | 1,356,000 |
| 2025-04-15 | 4.360 | 4.360 | 3.860 | 3.890 | 3.890 | 1,454,300 |
| 2025-04-14 | 3.940 | 4.570 | 3.940 | 4.270 | 4.270 | 3,387,100 |
| 2025-04-11 | 3.780 | 3.980 | 3.700 | 3.940 | 3.940 | 1,929,421 |
| 2025-04-10 | 3.500 | 3.740 | 3.460 | 3.620 | 3.620 | 1,361,500 |
| 2025-04-09 | 3.340 | 3.440 | 3.240 | 3.400 | 3.400 | 580,000 |
| 2025-04-08 | 2.990 | 3.380 | 2.990 | 3.360 | 3.360 | 1,147,800 |
| 2025-04-07 | 3.250 | 3.260 | 2.980 | 2.990 | 2.990 | 1,382,000 |
| 2025-04-03 | 3.400 | 3.400 | 3.160 | 3.250 | 3.250 | 1,112,600 |
| 2025-04-02 | 3.240 | 3.680 | 3.240 | 3.400 | 3.400 | 1,147,500 |
| 2025-04-01 | 3.880 | 3.880 | 3.250 | 3.280 | 3.280 | 1,733,000 |
| 2025-03-31 | 3.330 | 4.000 | 3.170 | 3.890 | 3.890 | 4,697,000 |
| 2025-03-28 | 3.030 | 3.290 | 2.800 | 3.010 | 3.010 | 1,820,900 |
| 2025-03-27 | 2.970 | 2.990 | 2.890 | 2.950 | 2.950 | 518,000 |
| 2025-03-26 | 2.960 | 3.010 | 2.900 | 2.940 | 2.940 | 496,500 |
| 2025-03-25 | 2.930 | 3.020 | 2.920 | 2.990 | 2.990 | 524,000 |
| 2025-03-24 | 3.110 | 3.170 | 2.870 | 2.910 | 2.910 | 1,114,000 |
| 2025-03-21 | 3.100 | 3.290 | 3.060 | 3.170 | 3.170 | 1,717,400 |
| 2025-03-20 | 3.040 | 3.350 | 3.040 | 3.110 | 3.110 | 2,453,200 |
| 2025-03-19 | 2.920 | 3.120 | 2.920 | 3.080 | 3.080 | 1,226,272 |
| 2025-03-18 | 2.820 | 3.000 | 2.820 | 2.930 | 2.930 | 1,180,200 |
| 2025-03-17 | 2.660 | 2.880 | 2.660 | 2.860 | 2.860 | 1,186,000 |
| 2025-03-14 | 2.710 | 2.760 | 2.680 | 2.720 | 2.720 | 558,500 |
| 2025-03-13 | 2.710 | 2.730 | 2.560 | 2.710 | 2.710 | 1,150,000 |
| 2025-03-12 | 2.620 | 2.750 | 2.610 | 2.680 | 2.680 | 1,339,000 |
| 2025-03-11 | 2.530 | 2.620 | 2.470 | 2.590 | 2.590 | 508,000 |
| 2025-03-10 | 2.540 | 2.700 | 2.520 | 2.530 | 2.530 | 1,228,000 |
| 2025-03-07 | 2.400 | 2.700 | 2.400 | 2.600 | 2.600 | 1,204,500 |
| 2025-03-06 | 2.390 | 2.470 | 2.380 | 2.380 | 2.380 | 566,000 |
| 2025-03-05 | 2.380 | 2.420 | 2.290 | 2.400 | 2.400 | 1,119,000 |
| 2025-03-04 | 2.330 | 2.450 | 2.300 | 2.310 | 2.310 | 1,446,000 |
| 2025-03-03 | 2.460 | 2.460 | 2.320 | 2.360 | 2.360 | 1,097,500 |
| 2025-02-28 | 2.260 | 2.550 | 2.250 | 2.390 | 2.390 | 1,092,000 |
| 2025-02-27 | 2.380 | 2.400 | 2.340 | 2.360 | 2.360 | 190,500 |
| 2025-02-26 | 2.430 | 2.480 | 2.350 | 2.410 | 2.410 | 1,124,100 |
| 2025-02-25 | 2.460 | 2.500 | 2.400 | 2.430 | 2.430 | 267,000 |
| 2025-02-24 | 2.470 | 2.550 | 2.410 | 2.470 | 2.470 | 1,099,536 |
| 2025-02-21 | 2.540 | 2.570 | 2.450 | 2.460 | 2.460 | 578,000 |
| 2025-02-20 | 2.560 | 2.610 | 2.510 | 2.530 | 2.530 | 1,119,000 |
| 2025-02-19 | 2.560 | 2.650 | 2.460 | 2.600 | 2.600 | 262,000 |
| 2025-02-18 | 2.660 | 2.670 | 2.520 | 2.520 | 2.520 | 1,094,000 |
| 2025-02-17 | 2.570 | 2.730 | 2.540 | 2.660 | 2.660 | 314,500 |
| 2025-02-14 | 2.730 | 2.810 | 2.560 | 2.610 | 2.610 | 1,130,000 |
| 2025-02-13 | 2.760 | 2.830 | 2.730 | 2.760 | 2.760 | 358,000 |
| 2025-02-12 | 2.930 | 2.980 | 2.730 | 2.750 | 2.750 | 1,194,800 |
| 2025-02-11 | 2.930 | 3.050 | 2.930 | 2.950 | 2.950 | 1,095,000 |
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.