Hang Sang (Siu Po) Intl Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.590	1.640	1.550	1.550	1.550	122,000
2026-07-27	1.600	1.700	1.570	1.640	1.640	128,000
2026-07-24	1.560	1.600	1.480	1.540	1.540	82,000
2026-07-23	1.630	1.790	1.460	1.550	1.550	172,000
2026-07-22	1.570	1.570	1.550	1.560	1.560	76,000
2026-07-21	1.530	1.690	1.530	1.580	1.580	134,000
2026-07-20	1.430	1.600	1.430	1.530	1.530	116,000
2026-07-17	1.460	1.510	1.380	1.430	1.430	398,000
2026-07-16	1.660	1.720	1.490	1.560	1.560	58,000
2026-07-15	1.400	2.050	1.400	1.890	1.890	358,000
2026-07-14	1.370	1.500	1.350	1.400	1.400	652,000
2026-07-13	1.570	1.750	1.430	1.430	1.430	480,000
2026-07-10	1.680	1.680	1.560	1.570	1.570	94,000
2026-07-09	1.700	1.700	1.570	1.680	1.680	182,000
2026-07-08	1.760	1.760	1.680	1.730	1.730	12,000
2026-07-07	1.790	1.790	1.660	1.670	1.670	556,000
2026-07-06	1.790	1.790	1.750	1.750	1.750	2,000
2026-07-03	1.730	1.730	1.500	1.650	1.650	544,000
2026-07-02	1.700	1.700	1.590	1.590	1.590	54,000
2026-06-30	1.560	1.720	1.510	1.700	1.700	382,000
2026-06-29	1.600	1.670	1.600	1.670	1.670	202,000
2026-06-26	1.600	1.670	1.540	1.590	1.590	186,000
2026-06-25	1.630	1.630	1.590	1.600	1.600	510,000
2026-06-24	1.800	1.800	1.630	1.630	1.630	54,000
2026-06-23	1.700	1.990	1.620	1.720	1.720	352,000
2026-06-22	1.780	1.780	1.770	1.770	1.770	80,000
2026-06-18	1.780	1.790	1.750	1.780	1.780	128,000
2026-06-17	1.830	1.830	1.830	1.830	1.830	2,000
2026-06-16	1.730	1.830	1.720	1.830	1.830	170,000
2026-06-15	1.940	1.940	1.750	1.780	1.780	122,000
2026-06-12	2.000	2.000	1.860	1.860	1.860	30,000
2026-06-11	2.000	2.000	1.940	1.950	1.950	92,000
2026-06-10	1.810	1.940	1.800	1.940	1.940	142,000
2026-06-09	2.100	2.100	1.880	1.880	1.880	148,000
2026-06-08	2.000	2.000	1.860	1.930	1.930	122,000
2026-06-05	1.930	2.070	1.900	2.020	2.020	120,000
2026-06-04	2.200	2.200	1.930	1.930	1.930	286,000
2026-06-03	2.140	2.280	2.070	2.080	2.080	160,000
2026-06-02	2.420	2.420	1.970	1.990	1.990	776,000
2026-06-01	2.190	2.300	2.040	2.220	2.220	574,000
2026-05-29	2.200	2.320	2.120	2.180	2.180	356,000
2026-05-28	2.520	2.520	2.270	2.300	2.300	88,000
2026-05-27	2.280	2.430	2.280	2.400	2.400	284,000
2026-05-26	2.110	2.330	2.110	2.280	2.280	328,000
2026-05-22	2.010	2.090	2.010	2.090	2.090	120,000
2026-05-21	2.200	2.200	2.050	2.090	2.090	200,000
2026-05-20	2.430	2.450	2.200	2.200	2.200	94,000
2026-05-19	2.550	2.550	2.180	2.360	2.360	310,000
2026-05-18	1.890	2.500	1.890	2.400	2.400	1,232,000
2026-05-15	1.920	1.930	1.880	1.890	1.890	190,000
2026-05-14	2.150	2.150	1.890	1.890	1.890	522,000
2026-05-13	2.060	2.070	1.950	1.970	1.970	298,000
2026-05-12	2.010	2.050	1.970	2.010	2.010	218,000
2026-05-11	1.800	2.080	1.790	1.960	1.960	790,396
2026-05-08	1.960	1.960	1.760	1.880	1.880	124,000
2026-05-07	1.830	1.980	1.830	1.970	1.970	372,000
2026-05-06	1.650	1.760	1.650	1.760	1.760	48,000
2026-05-05	1.810	1.810	1.660	1.660	1.660	106,000
2026-05-04	1.800	1.830	1.770	1.770	1.770	76,000
2026-04-30	1.700	1.800	1.650	1.750	1.750	442,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-29	0.1080 HKD
2019-12-02	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.