Hang Sang (Siu Po) Intl Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.410 | 2.410 | 2.200 | 2.320 | 2.320 | 584,000 |
| 2026-01-27 | 2.460 | 2.560 | 2.370 | 2.410 | 2.410 | 388,000 |
| 2026-01-26 | 2.680 | 2.700 | 2.300 | 2.460 | 2.460 | 882,000 |
| 2026-01-23 | 2.800 | 2.890 | 2.580 | 2.680 | 2.680 | 412,000 |
| 2026-01-22 | 2.950 | 2.970 | 2.570 | 2.840 | 2.840 | 242,000 |
| 2026-01-21 | 2.990 | 3.080 | 2.950 | 2.980 | 2.980 | 116,000 |
| 2026-01-20 | 3.010 | 3.060 | 2.910 | 2.980 | 2.980 | 230,000 |
| 2026-01-19 | 3.100 | 3.190 | 3.050 | 3.050 | 3.050 | 144,000 |
| 2026-01-16 | 3.230 | 3.230 | 3.100 | 3.150 | 3.150 | 274,000 |
| 2026-01-15 | 3.600 | 3.600 | 3.120 | 3.200 | 3.200 | 254,000 |
| 2026-01-14 | 3.250 | 3.260 | 3.120 | 3.170 | 3.170 | 150,000 |
| 2026-01-13 | 3.290 | 3.440 | 3.220 | 3.250 | 3.250 | 134,000 |
| 2026-01-12 | 3.080 | 3.320 | 3.070 | 3.290 | 3.290 | 482,000 |
| 2026-01-09 | 3.470 | 3.470 | 3.150 | 3.150 | 3.150 | 138,000 |
| 2026-01-08 | 3.310 | 3.460 | 3.110 | 3.270 | 3.270 | 382,000 |
| 2026-01-07 | 3.060 | 3.240 | 2.980 | 3.240 | 3.240 | 292,000 |
| 2026-01-06 | 3.170 | 3.200 | 2.960 | 3.030 | 3.030 | 570,000 |
| 2026-01-05 | 3.320 | 3.390 | 3.080 | 3.120 | 3.120 | 476,000 |
| 2026-01-02 | 3.160 | 3.260 | 3.100 | 3.220 | 3.220 | 114,000 |
| 2025-12-31 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 26,000 |
| 2025-12-30 | 3.380 | 3.390 | 3.200 | 3.200 | 3.200 | 164,000 |
| 2025-12-29 | 3.500 | 3.560 | 3.260 | 3.370 | 3.370 | 938,000 |
| 2025-12-24 | 3.330 | 3.740 | 3.330 | 3.610 | 3.610 | 898,000 |
| 2025-12-23 | 3.230 | 3.330 | 3.150 | 3.300 | 3.300 | 314,000 |
| 2025-12-22 | 3.040 | 3.100 | 3.030 | 3.100 | 3.100 | 116,000 |
| 2025-12-19 | 2.890 | 3.080 | 2.850 | 3.020 | 3.020 | 694,000 |
| 2025-12-18 | 2.820 | 2.910 | 2.790 | 2.820 | 2.820 | 824,000 |
| 2025-12-17 | 2.910 | 3.000 | 2.710 | 2.910 | 2.910 | 704,000 |
| 2025-12-16 | 3.050 | 3.050 | 2.830 | 2.910 | 2.910 | 1,180,000 |
| 2025-12-15 | 3.120 | 3.250 | 3.020 | 3.040 | 3.040 | 722,000 |
| 2025-12-12 | 3.210 | 3.250 | 2.900 | 3.220 | 3.220 | 1,784,000 |
| 2025-12-11 | 3.200 | 3.250 | 3.100 | 3.160 | 3.160 | 386,000 |
| 2025-12-10 | 3.380 | 3.470 | 3.160 | 3.200 | 3.200 | 848,000 |
| 2025-12-09 | 3.440 | 3.490 | 3.370 | 3.370 | 3.370 | 510,000 |
| 2025-12-08 | 3.550 | 3.560 | 3.380 | 3.400 | 3.400 | 702,000 |
| 2025-12-05 | 3.740 | 3.740 | 3.320 | 3.550 | 3.550 | 2,228,000 |
| 2025-12-04 | 3.700 | 3.830 | 3.670 | 3.670 | 3.670 | 728,000 |
| 2025-12-03 | 3.740 | 3.740 | 3.540 | 3.620 | 3.620 | 480,000 |
| 2025-12-02 | 4.070 | 4.070 | 3.680 | 3.760 | 3.760 | 836,000 |
| 2025-12-01 | 4.150 | 4.150 | 3.660 | 3.890 | 3.890 | 1,276,000 |
| 2025-11-28 | 4.000 | 4.030 | 3.760 | 3.930 | 3.930 | 954,000 |
| 2025-11-27 | 4.190 | 4.190 | 3.740 | 3.850 | 3.850 | 690,000 |
| 2025-11-26 | 4.220 | 4.220 | 3.810 | 4.000 | 4.000 | 678,000 |
| 2025-11-25 | 3.910 | 3.980 | 3.760 | 3.860 | 3.860 | 554,000 |
| 2025-11-24 | 3.850 | 4.040 | 3.650 | 3.860 | 3.860 | 1,372,000 |
| 2025-11-21 | 4.890 | 5.030 | 3.500 | 3.840 | 3.840 | 10,132,000 |
| 2025-11-20 | 4.900 | 5.390 | 4.410 | 4.940 | 4.940 | 3,752,000 |
| 2025-11-19 | 4.850 | 5.190 | 4.280 | 4.890 | 4.890 | 4,336,700 |
| 2025-11-18 | 3.950 | 4.660 | 3.890 | 4.500 | 4.500 | 2,878,000 |
| 2025-11-17 | 4.110 | 4.120 | 3.840 | 3.960 | 3.960 | 1,820,000 |
| 2025-11-14 | 3.940 | 4.350 | 3.800 | 4.110 | 4.110 | 1,925,800 |
| 2025-11-13 | 3.900 | 4.000 | 3.760 | 3.940 | 3.940 | 1,392,000 |
| 2025-11-12 | 4.130 | 4.130 | 3.760 | 3.900 | 3.900 | 3,192,000 |
| 2025-11-11 | 4.000 | 4.350 | 3.650 | 4.130 | 4.130 | 7,834,000 |
| 2025-11-10 | 3.050 | 4.080 | 3.050 | 3.750 | 3.750 | 11,016,020 |
| 2025-11-07 | 2.930 | 3.010 | 2.520 | 2.910 | 2.910 | 3,038,000 |
| 2025-11-06 | 2.420 | 3.080 | 2.410 | 2.730 | 2.730 | 4,654,500 |
| 2025-11-05 | 2.700 | 2.740 | 2.000 | 2.410 | 2.410 | 11,784,000 |
| 2025-11-04 | 3.490 | 3.580 | 2.560 | 2.650 | 2.650 | 13,240,000 |
| 2025-11-03 | 4.600 | 5.200 | 2.560 | 3.330 | 3.330 | 19,801,998 |
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.