Hengshi Mining Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.800	0.800	0.740	0.740	0.740	5,000
2023-02-22	0.700	0.700	0.700	0.700	0.700	0
2023-02-21	0.800	0.800	0.690	0.700	0.700	7,000
2023-02-20	0.680	0.680	0.680	0.680	0.680	0
2023-02-17	0.680	0.680	0.680	0.680	0.680	9,000
2023-02-16	0.780	0.780	0.680	0.700	0.700	3,000
2023-02-15	0.690	0.690	0.690	0.690	0.690	12,000
2023-02-14	0.510	0.610	0.510	0.610	0.610	4,000
2023-02-13	0.620	0.620	0.620	0.620	0.620	8,000
2023-02-10	0.620	0.620	0.620	0.620	0.620	0
2023-02-09	0.620	0.620	0.620	0.620	0.620	0
2023-02-08	0.620	0.620	0.620	0.620	0.620	0
2023-02-07	0.620	0.620	0.620	0.620	0.620	0
2023-02-06	0.620	0.620	0.620	0.620	0.620	0
2023-02-03	0.620	0.620	0.620	0.620	0.620	0
2023-02-02	0.620	0.620	0.620	0.620	0.620	0
2023-02-01	0.620	0.620	0.620	0.620	0.620	0
2023-01-31	0.620	0.620	0.620	0.620	0.620	0
2023-01-30	0.620	0.620	0.620	0.620	0.620	0
2023-01-27	0.620	0.620	0.620	0.620	0.620	3,000
2023-01-26	0.620	0.620	0.620	0.620	0.620	16,000
2023-01-20	0.790	0.790	0.790	0.790	0.790	0
2023-01-19	0.790	0.790	0.790	0.790	0.790	0
2023-01-18	0.790	0.790	0.790	0.790	0.790	0
2023-01-17	0.790	0.790	0.790	0.790	0.790	0
2023-01-16	0.790	0.790	0.790	0.790	0.790	0
2023-01-13	0.790	0.790	0.790	0.790	0.790	0
2023-01-12	0.790	0.790	0.790	0.790	0.790	600,000
2023-01-11	0.790	0.790	0.790	0.790	0.790	0
2023-01-10	0.790	0.790	0.790	0.790	0.790	0
2023-01-09	0.790	0.790	0.790	0.790	0.790	600,000
2023-01-06	0.800	0.800	0.800	0.800	0.800	0
2023-01-05	0.800	0.800	0.800	0.800	0.800	0
2023-01-04	0.800	0.800	0.800	0.800	0.800	0
2023-01-03	0.800	0.800	0.800	0.800	0.800	0
2022-12-30	0.800	0.800	0.800	0.800	0.800	0
2022-12-29	0.750	0.800	0.670	0.800	0.800	52,000
2022-12-28	0.950	0.950	0.950	0.950	0.950	0
2022-12-23	1.050	1.050	0.620	0.960	0.960	8,000
2022-12-22	0.900	0.900	0.820	0.890	0.890	5,000
2022-12-21	1.010	1.110	0.950	0.980	0.980	13,000
2022-12-20	1.200	1.200	0.305	1.190	1.190	31,000
2022-12-19	1.200	1.200	1.200	1.200	1.200	0
2022-12-16	1.200	1.200	1.200	1.200	1.200	0
2022-12-15	0.980	1.200	0.980	1.200	1.200	5,000
2022-12-14	1.000	1.000	0.700	0.980	0.980	122,000
2022-12-13	1.290	1.290	1.290	1.290	1.290	0
2022-12-12	1.290	1.290	1.290	1.290	1.290	6,000
2022-12-09	1.060	1.060	1.060	1.060	1.060	0
2022-12-08	1.060	1.060	1.060	1.060	1.060	0
2022-12-07	1.060	1.060	1.060	1.060	1.060	0
2022-12-06	1.060	1.060	1.060	1.060	1.060	0
2022-12-05	1.060	1.060	1.060	1.060	1.060	0
2022-12-02	1.060	1.060	1.060	1.060	1.060	0
2022-12-01	1.060	1.060	1.060	1.060	1.060	0
2022-11-30	1.060	1.060	1.060	1.060	1.060	0
2022-11-29	1.060	1.060	1.060	1.060	1.060	0
2022-11-28	1.060	1.060	1.060	1.060	1.060	0
2022-11-25	1.060	1.060	1.060	1.060	1.060	0
2022-11-24	1.060	1.060	1.060	1.060	1.060	0

← NewerPage 16 of 21 · 1,229 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.