Hengshi Mining Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.280	0.280	0.280	0.280	0.280	0
2025-08-04	0.280	0.280	0.280	0.280	0.280	0
2025-08-01	0.285	0.285	0.285	0.285	0.285	0
2025-07-31	0.290	0.290	0.290	0.290	0.290	0
2025-07-30	0.300	0.300	0.300	0.300	0.300	0
2025-07-29	0.300	0.300	0.300	0.300	0.300	0
2025-07-28	0.310	0.310	0.310	0.310	0.310	0
2025-07-25	0.320	0.320	0.310	0.310	0.310	20,000
2025-07-24	0.285	0.285	0.285	0.285	0.285	69,000
2025-07-23	0.285	0.285	0.285	0.285	0.285	0
2025-07-22	0.285	0.285	0.285	0.285	0.285	0
2025-07-21	0.285	0.285	0.285	0.285	0.285	0
2025-07-18	0.290	0.290	0.290	0.290	0.290	0
2025-07-17	0.290	0.290	0.290	0.290	0.290	0
2025-07-16	0.290	0.290	0.290	0.290	0.290	0
2025-07-15	0.290	0.290	0.290	0.290	0.290	0
2025-07-14	0.290	0.290	0.290	0.290	0.290	20,000
2025-07-11	0.250	0.290	0.250	0.290	0.290	102,000
2025-07-10	0.250	0.250	0.250	0.250	0.250	18,000
2025-07-09	0.236	0.285	0.236	0.285	0.285	137,001
2025-07-08	0.241	0.248	0.240	0.248	0.248	175,001
2025-07-07	0.290	0.290	0.290	0.290	0.290	1,000
2025-07-04	0.270	0.280	0.260	0.280	0.280	34,000
2025-07-03	0.285	0.285	0.285	0.285	0.285	1,000
2025-07-02	0.246	0.246	0.246	0.246	0.246	10,000
2025-06-30	0.230	0.320	0.230	0.260	0.260	492,000
2025-06-27	0.226	0.227	0.214	0.227	0.227	133,000
2025-06-26	0.214	0.214	0.205	0.209	0.209	99,000
2025-06-25	0.190	0.200	0.182	0.196	0.196	3,745,000
2025-06-24	0.200	0.203	0.189	0.190	0.190	1,401,000
2025-06-23	0.200	0.201	0.198	0.200	0.200	925,000
2025-06-20	0.250	0.255	0.199	0.199	0.199	1,928,000
2025-06-19	0.275	0.275	0.223	0.230	0.230	709,000
2025-06-18	0.280	0.280	0.236	0.260	0.260	134,000
2025-06-17	0.300	0.300	0.242	0.280	0.280	1,705,000
2025-06-16	0.365	0.365	0.365	0.365	0.365	2,000
2025-06-13	0.375	0.375	0.375	0.375	0.375	2,000
2025-06-12	0.380	0.380	0.380	0.380	0.380	0
2025-06-11	0.380	0.380	0.380	0.380	0.380	0
2025-06-10	0.380	0.380	0.380	0.380	0.380	0
2025-06-09	0.385	0.385	0.385	0.385	0.385	0
2025-06-06	0.385	0.385	0.385	0.385	0.385	0
2025-06-05	0.395	0.395	0.395	0.395	0.395	0
2025-06-04	0.360	0.395	0.360	0.395	0.395	7,000
2025-06-03	0.400	0.400	0.400	0.400	0.400	0
2025-06-02	0.400	0.400	0.400	0.400	0.400	0
2025-05-30	0.400	0.400	0.400	0.400	0.400	0
2025-05-29	0.400	0.400	0.400	0.400	0.400	0
2025-05-28	0.405	0.405	0.400	0.400	0.400	1,000
2025-05-27	0.370	0.370	0.370	0.370	0.370	0
2025-05-26	0.370	0.370	0.370	0.370	0.370	0
2025-05-23	0.250	0.385	0.250	0.380	0.380	75,000
2025-05-22	0.390	0.390	0.390	0.390	0.390	0
2025-05-21	0.395	0.395	0.395	0.395	0.395	0
2025-05-20	0.395	0.395	0.395	0.395	0.395	0
2025-05-19	0.395	0.395	0.395	0.395	0.395	1,000
2025-05-16	0.350	0.350	0.350	0.350	0.350	0
2025-05-15	0.355	0.355	0.355	0.355	0.355	1,000
2025-05-14	0.250	0.360	0.250	0.360	0.360	66,000
2025-05-13	0.370	0.370	0.370	0.370	0.370	0

← NewerPage 6 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.