Hengshi Mining Invest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.390	0.390	0.380	0.380	0.380	11,000
2025-05-09	0.405	0.405	0.400	0.400	0.400	7,000
2025-05-08	0.465	0.465	0.465	0.465	0.465	0
2025-05-07	0.475	0.475	0.475	0.475	0.475	0
2025-05-06	0.485	0.485	0.485	0.485	0.485	2,000
2025-05-02	0.485	0.485	0.485	0.485	0.485	0
2025-04-30	0.490	0.490	0.490	0.490	0.490	0
2025-04-29	0.500	0.500	0.500	0.500	0.500	0
2025-04-28	0.500	0.500	0.500	0.500	0.500	0
2025-04-25	0.500	0.500	0.500	0.500	0.500	1,000
2025-04-24	0.470	0.470	0.470	0.470	0.470	0
2025-04-23	0.470	0.470	0.470	0.470	0.470	0
2025-04-22	0.470	0.470	0.470	0.470	0.470	0
2025-04-17	0.475	0.475	0.475	0.475	0.475	0
2025-04-16	0.480	0.480	0.480	0.480	0.480	0
2025-04-15	0.480	0.480	0.480	0.480	0.480	0
2025-04-14	0.480	0.480	0.480	0.480	0.480	0
2025-04-11	0.480	0.485	0.480	0.480	0.480	403,000
2025-04-10	0.470	0.470	0.470	0.470	0.470	0
2025-04-09	0.480	0.480	0.480	0.480	0.480	1,000
2025-04-08	0.400	0.400	0.400	0.400	0.400	0
2025-04-07	0.405	0.405	0.405	0.405	0.405	0
2025-04-03	0.415	0.415	0.415	0.415	0.415	0
2025-04-02	0.415	0.415	0.415	0.415	0.415	0
2025-04-01	0.440	0.440	0.440	0.440	0.440	0
2025-03-31	0.440	0.440	0.440	0.440	0.440	0
2025-03-28	0.445	0.445	0.445	0.445	0.445	0
2025-03-27	0.445	0.445	0.445	0.445	0.445	0
2025-03-26	0.440	0.445	0.415	0.445	0.445	21,000
2025-03-25	0.500	0.500	0.470	0.485	0.485	5,000
2025-03-24	0.610	0.620	0.560	0.580	0.580	295,000
2025-03-21	0.920	0.920	0.920	0.920	0.920	1,000
2025-03-20	0.780	0.780	0.780	0.780	0.780	0
2025-03-19	0.780	0.780	0.780	0.780	0.780	0
2025-03-18	0.870	0.870	0.870	0.870	0.870	0
2025-03-17	0.890	0.890	0.890	0.890	0.890	0
2025-03-14	0.890	0.890	0.890	0.890	0.890	0
2025-03-13	0.890	0.890	0.890	0.890	0.890	0
2025-03-12	0.890	0.890	0.890	0.890	0.890	0
2025-03-11	0.890	0.890	0.890	0.890	0.890	0
2025-03-10	0.910	0.910	0.910	0.910	0.910	0
2025-03-07	0.930	0.930	0.930	0.930	0.930	0
2025-03-06	0.940	0.940	0.940	0.940	0.940	0
2025-03-05	0.950	0.950	0.950	0.950	0.950	0
2025-03-04	0.950	0.950	0.950	0.950	0.950	0
2025-03-03	0.960	0.960	0.960	0.960	0.960	3,000,000
2025-02-28	0.960	0.960	0.960	0.960	0.960	0
2025-02-27	0.960	0.960	0.960	0.960	0.960	0
2025-02-26	0.970	0.970	0.970	0.970	0.970	0
2025-02-25	0.970	0.970	0.970	0.970	0.970	0
2025-02-24	0.980	0.980	0.970	0.970	0.970	1,500,000
2025-02-21	0.950	0.950	0.950	0.950	0.950	0
2025-02-20	0.950	0.950	0.950	0.950	0.950	0
2025-02-19	0.950	0.950	0.950	0.950	0.950	0
2025-02-18	0.990	0.990	0.980	0.980	0.980	500,000
2025-02-17	0.990	0.990	0.980	0.980	0.980	2,200,000
2025-02-14	1.040	1.040	1.040	1.040	1.040	0
2025-02-13	1.100	1.100	1.100	1.100	1.100	0
2025-02-12	1.100	1.100	1.100	1.100	1.100	0
2025-02-11	1.100	1.100	1.100	1.100	1.100	0

← NewerPage 7 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.