Huiyin Household Appliances historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.440	2.450	2.360	2.390	2.390	198,000
2024-11-07	2.510	2.570	2.400	2.460	2.460	929,500
2024-11-06	2.360	2.460	2.360	2.450	2.450	951,378
2024-11-05	2.610	2.610	2.460	2.460	2.460	303,500
2024-11-04	2.480	2.630	2.470	2.580	2.580	973,100
2024-11-01	2.580	2.580	2.430	2.440	2.440	1,027,000
2024-10-31	2.440	2.500	2.410	2.440	2.440	394,100
2024-10-30	2.350	2.370	2.310	2.340	2.340	163,000
2024-10-29	2.350	2.440	2.300	2.300	2.300	1,016,000
2024-10-28	2.450	2.480	2.330	2.350	2.350	301,500
2024-10-25	2.400	2.510	2.330	2.430	2.430	1,032,000
2024-10-24	2.420	2.460	2.360	2.400	2.400	282,000
2024-10-23	2.370	2.600	2.370	2.420	2.420	285,000
2024-10-22	2.630	2.630	2.340	2.370	2.370	1,016,400
2024-10-21	2.790	2.790	2.600	2.610	2.610	1,052,100
2024-10-18	2.790	2.790	2.670	2.740	2.740	983,200
2024-10-17	2.760	2.840	2.640	2.660	2.660	409,300
2024-10-16	2.830	2.830	2.710	2.730	2.730	935,600
2024-10-15	2.740	2.840	2.660	2.710	2.710	1,230,500
2024-10-14	2.870	2.870	2.750	2.750	2.750	224,000
2024-10-10	2.820	2.960	2.820	2.870	2.870	274,800
2024-10-09	2.770	2.950	2.760	2.900	2.900	1,094,000
2024-10-08	2.740	2.830	2.730	2.770	2.770	386,200
2024-10-07	2.800	3.000	2.750	2.800	2.800	1,034,100
2024-10-04	2.300	2.800	2.210	2.800	2.800	2,181,700
2024-10-03	2.550	2.550	2.260	2.360	2.360	1,241,900
2024-10-02	2.900	2.900	2.500	2.550	2.550	2,192,900
2024-09-30	3.320	3.320	2.880	2.980	2.980	1,928,000
2024-09-27	3.430	3.560	2.860	3.360	3.360	3,552,300
2024-09-26	3.390	3.490	3.300	3.350	3.350	942,280
2024-09-25	3.350	3.400	3.230	3.390	3.390	835,400
2024-09-24	3.430	3.500	3.300	3.370	3.370	1,365,400
2024-09-23	3.000	3.480	3.000	3.400	3.400	2,451,400
2024-09-20	3.000	3.000	2.780	2.900	2.900	706,500
2024-09-19	2.910	3.190	2.860	2.920	2.920	1,550,700
2024-09-17	2.670	3.020	2.670	2.980	2.980	558,100
2024-09-16	3.590	3.590	2.610	2.660	2.660	2,621,300
2024-09-13	3.000	3.530	3.000	3.440	3.440	3,163,084
2024-09-12	2.700	2.980	2.700	2.960	2.960	1,278,600
2024-09-11	2.760	2.830	2.590	2.690	2.690	1,975,400
2024-09-10	2.250	2.790	2.220	2.790	2.790	2,311,900
2024-09-09	1.880	2.270	1.880	2.170	2.170	1,989,500
2024-09-05	1.780	1.860	1.700	1.830	1.830	630,000
2024-09-04	1.860	1.950	1.700	1.780	1.780	1,426,400
2024-09-03	1.560	1.940	1.560	1.850	1.850	2,485,900
2024-09-02	1.420	1.540	1.400	1.470	1.470	1,467,500
2024-08-30	1.280	1.390	1.260	1.370	1.370	615,100
2024-08-29	1.350	1.350	1.220	1.280	1.280	358,000
2024-08-28	1.480	1.490	1.250	1.330	1.330	1,168,000
2024-08-27	1.110	1.460	1.110	1.360	1.360	1,444,300
2024-08-26	1.060	1.130	1.060	1.120	1.120	338,000
2024-08-23	1.070	1.080	1.040	1.040	1.040	176,000
2024-08-22	1.030	1.080	1.030	1.040	1.040	164,000
2024-08-21	1.060	1.080	1.040	1.040	1.040	186,000
2024-08-20	1.060	1.090	1.030	1.070	1.070	46,000
2024-08-19	1.030	1.060	1.030	1.060	1.060	55,000
2024-08-16	1.030	1.030	1.010	1.030	1.030	92,500
2024-08-15	1.090	1.090	1.020	1.030	1.030	196,100
2024-08-14	1.050	1.050	1.000	1.030	1.030	210,200
2024-08-13	1.060	1.060	1.000	1.010	1.010	218,000

← NewerPage 9 of 21 · 1,234 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.