Hang Sang (Siu Po) Intl Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.510	0.510	0.510	0.510	0.510	10,000
2022-03-01	0.520	0.520	0.520	0.520	0.520	0
2022-02-28	0.520	0.520	0.520	0.520	0.520	4,000
2022-02-25	0.480	0.480	0.480	0.480	0.480	0
2022-02-24	0.480	0.480	0.480	0.480	0.480	0
2022-02-23	0.490	0.490	0.490	0.490	0.490	0
2022-02-22	0.490	0.490	0.490	0.490	0.490	0
2022-02-21	0.490	0.490	0.490	0.490	0.490	0
2022-02-18	0.490	0.490	0.490	0.490	0.490	0
2022-02-17	0.490	0.490	0.490	0.490	0.490	0
2022-02-16	0.490	0.490	0.490	0.490	0.490	0
2022-02-15	0.490	0.490	0.490	0.490	0.490	0
2022-02-14	0.490	0.490	0.490	0.490	0.490	0
2022-02-11	0.490	0.490	0.490	0.490	0.490	0
2022-02-10	0.490	0.490	0.490	0.490	0.490	0
2022-02-09	0.490	0.490	0.490	0.490	0.490	0
2022-02-08	0.490	0.490	0.490	0.490	0.490	0
2022-02-07	0.490	0.490	0.490	0.490	0.490	0
2022-02-04	0.490	0.490	0.490	0.490	0.490	0
2022-01-31	0.490	0.490	0.490	0.490	0.490	0
2022-01-28	0.490	0.490	0.490	0.490	0.490	0
2022-01-27	0.490	0.490	0.490	0.490	0.490	0
2022-01-26	0.490	0.490	0.490	0.490	0.490	0
2022-01-25	0.490	0.490	0.490	0.490	0.490	0
2022-01-24	0.490	0.490	0.490	0.490	0.490	0
2022-01-21	0.490	0.490	0.490	0.490	0.490	20,000
2022-01-20	0.490	0.490	0.490	0.490	0.490	0
2022-01-19	0.490	0.490	0.490	0.490	0.490	0
2022-01-18	0.500	0.500	0.500	0.500	0.500	0
2022-01-17	0.500	0.500	0.500	0.500	0.500	0
2022-01-14	0.510	0.510	0.500	0.500	0.500	2,000
2022-01-13	0.485	0.485	0.480	0.480	0.480	4,000
2022-01-12	0.455	0.455	0.455	0.455	0.455	0
2022-01-11	0.495	0.495	0.480	0.480	0.480	2,000
2022-01-10	0.380	0.470	0.380	0.450	0.450	10,000
2022-01-07	0.460	0.510	0.365	0.470	0.470	1,298,000
2022-01-06	0.540	0.540	0.540	0.540	0.540	0
2022-01-05	0.540	0.540	0.540	0.540	0.540	0
2022-01-04	0.540	0.540	0.540	0.540	0.540	0
2022-01-03	0.540	0.540	0.540	0.540	0.540	0
2021-12-31	0.540	0.540	0.540	0.540	0.540	0
2021-12-30	0.540	0.540	0.540	0.540	0.540	0
2021-12-29	0.540	0.540	0.540	0.540	0.540	0
2021-12-28	0.540	0.540	0.540	0.540	0.540	0
2021-12-24	0.540	0.540	0.540	0.540	0.540	4,000
2021-12-23	0.510	0.510	0.510	0.510	0.510	0
2021-12-22	0.470	0.510	0.440	0.510	0.510	66,000
2021-12-21	0.550	0.550	0.400	0.460	0.460	580,000
2021-12-20	0.570	0.570	0.455	0.550	0.550	30,000
2021-12-17	0.550	0.580	0.510	0.580	0.580	8,000
2021-12-16	0.510	0.560	0.510	0.560	0.560	12,000
2021-12-15	0.570	0.570	0.540	0.540	0.540	32,000
2021-12-14	0.550	0.580	0.550	0.580	0.580	6,000
2021-12-13	0.550	0.600	0.550	0.590	0.590	12,000
2021-12-10	0.700	0.700	0.570	0.600	0.600	258,000
2021-12-09	0.740	0.740	0.740	0.740	0.740	0
2021-12-08	0.770	0.770	0.770	0.770	0.770	0
2021-12-07	0.780	0.780	0.780	0.780	0.780	0
2021-12-06	0.790	0.790	0.790	0.790	0.790	0
2021-12-03	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 20 of 21 · 1,229 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.