Huiyin Household Appliances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 2.910 | 3.060 | 2.900 | 2.960 | 2.960 | 1,095,900 |
| 2025-02-07 | 2.920 | 3.030 | 2.910 | 2.990 | 2.990 | 1,198,500 |
| 2025-02-06 | 2.870 | 2.970 | 2.870 | 2.920 | 2.920 | 306,500 |
| 2025-02-05 | 2.900 | 3.050 | 2.900 | 2.900 | 2.900 | 1,256,000 |
| 2025-02-04 | 2.880 | 3.040 | 2.800 | 2.950 | 2.950 | 1,146,000 |
| 2025-02-03 | 2.890 | 2.960 | 2.760 | 2.860 | 2.860 | 1,124,000 |
| 2025-01-28 | 2.870 | 2.950 | 2.850 | 2.870 | 2.870 | 88,000 |
| 2025-01-27 | 2.830 | 2.920 | 2.830 | 2.900 | 2.900 | 204,700 |
| 2025-01-24 | 2.950 | 2.950 | 2.820 | 2.830 | 2.830 | 334,400 |
| 2025-01-23 | 3.000 | 3.130 | 2.670 | 2.880 | 2.880 | 1,424,100 |
| 2025-01-22 | 3.060 | 3.070 | 2.970 | 3.000 | 3.000 | 273,400 |
| 2025-01-21 | 2.940 | 3.070 | 2.910 | 3.060 | 3.060 | 1,136,000 |
| 2025-01-20 | 3.000 | 3.020 | 2.870 | 2.940 | 2.940 | 591,100 |
| 2025-01-17 | 3.120 | 3.200 | 2.990 | 3.000 | 3.000 | 564,800 |
| 2025-01-16 | 3.390 | 3.390 | 3.070 | 3.160 | 3.160 | 1,169,500 |
| 2025-01-15 | 3.380 | 3.470 | 3.320 | 3.340 | 3.340 | 1,359,700 |
| 2025-01-14 | 3.350 | 3.470 | 3.310 | 3.380 | 3.380 | 820,090 |
| 2025-01-13 | 3.020 | 3.360 | 3.020 | 3.350 | 3.350 | 2,044,600 |
| 2025-01-10 | 3.140 | 3.180 | 2.950 | 3.080 | 3.080 | 1,336,000 |
| 2025-01-09 | 3.160 | 3.220 | 3.090 | 3.140 | 3.140 | 1,251,000 |
| 2025-01-08 | 3.170 | 3.290 | 3.080 | 3.130 | 3.130 | 1,238,000 |
| 2025-01-07 | 3.200 | 3.220 | 3.040 | 3.190 | 3.190 | 1,374,700 |
| 2025-01-06 | 2.840 | 3.280 | 2.840 | 3.140 | 3.140 | 3,406,700 |
| 2025-01-03 | 2.710 | 2.940 | 2.670 | 2.850 | 2.850 | 2,200,300 |
| 2025-01-02 | 2.520 | 2.750 | 2.500 | 2.710 | 2.710 | 1,747,000 |
| 2024-12-31 | 2.540 | 2.550 | 2.490 | 2.510 | 2.510 | 210,000 |
| 2024-12-30 | 2.660 | 2.690 | 2.480 | 2.560 | 2.560 | 2,372,000 |
| 2024-12-27 | 2.700 | 2.720 | 2.640 | 2.650 | 2.650 | 262,000 |
| 2024-12-24 | 2.700 | 2.800 | 2.690 | 2.700 | 2.700 | 248,000 |
| 2024-12-23 | 2.600 | 2.800 | 2.550 | 2.730 | 2.730 | 1,138,000 |
| 2024-12-20 | 2.640 | 2.720 | 2.520 | 2.630 | 2.630 | 1,267,800 |
| 2024-12-19 | 2.640 | 2.730 | 2.550 | 2.650 | 2.650 | 414,000 |
| 2024-12-18 | 2.710 | 2.710 | 2.580 | 2.640 | 2.640 | 570,000 |
| 2024-12-17 | 2.750 | 2.940 | 2.670 | 2.710 | 2.710 | 988,000 |
| 2024-12-16 | 2.480 | 2.760 | 2.480 | 2.740 | 2.740 | 1,190,600 |
| 2024-12-13 | 2.390 | 2.480 | 2.280 | 2.410 | 2.410 | 984,000 |
| 2024-12-12 | 2.530 | 2.590 | 2.410 | 2.430 | 2.430 | 1,686,000 |
| 2024-12-11 | 2.470 | 2.620 | 2.470 | 2.570 | 2.570 | 1,489,200 |
| 2024-12-10 | 2.400 | 2.650 | 2.340 | 2.460 | 2.460 | 2,560,400 |
| 2024-12-09 | 2.000 | 2.460 | 2.000 | 2.430 | 2.430 | 588,600 |
| 2024-12-06 | 2.190 | 2.290 | 2.140 | 2.250 | 2.250 | 972,000 |
| 2024-12-05 | 2.080 | 2.280 | 2.070 | 2.210 | 2.210 | 1,322,500 |
| 2024-12-04 | 2.220 | 2.220 | 2.070 | 2.110 | 2.110 | 189,000 |
| 2024-12-03 | 2.110 | 2.210 | 2.010 | 2.160 | 2.160 | 1,216,000 |
| 2024-12-02 | 2.330 | 2.330 | 2.020 | 2.030 | 2.030 | 1,456,000 |
| 2024-11-29 | 2.150 | 2.170 | 1.960 | 2.170 | 2.170 | 804,000 |
| 2024-11-28 | 2.220 | 2.220 | 2.000 | 2.170 | 2.170 | 304,000 |
| 2024-11-27 | 2.190 | 2.190 | 1.920 | 2.160 | 2.160 | 1,006,800 |
| 2024-11-26 | 2.200 | 2.200 | 1.700 | 2.010 | 2.010 | 916,000 |
| 2024-11-25 | 2.380 | 2.380 | 2.030 | 2.070 | 2.070 | 1,082,200 |
| 2024-11-22 | 2.290 | 2.310 | 2.120 | 2.130 | 2.130 | 476,000 |
| 2024-11-21 | 2.380 | 2.380 | 2.290 | 2.290 | 2.290 | 1,016,100 |
| 2024-11-20 | 2.370 | 2.400 | 2.280 | 2.330 | 2.330 | 362,000 |
| 2024-11-19 | 2.430 | 2.440 | 2.350 | 2.380 | 2.380 | 968,000 |
| 2024-11-18 | 2.460 | 2.470 | 2.380 | 2.380 | 2.380 | 276,500 |
| 2024-11-15 | 2.410 | 2.480 | 2.360 | 2.410 | 2.410 | 970,000 |
| 2024-11-14 | 2.460 | 2.460 | 2.370 | 2.380 | 2.380 | 1,054,000 |
| 2024-11-13 | 2.400 | 2.440 | 2.360 | 2.360 | 2.360 | 294,000 |
| 2024-11-12 | 2.430 | 2.490 | 2.370 | 2.400 | 2.400 | 958,000 |
| 2024-11-11 | 2.430 | 2.500 | 2.360 | 2.450 | 2.450 | 1,004,000 |
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.