Hang Sang (Siu Po) Intl Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.200 | 11.500 | 3.200 | 3.200 | 3.200 | 20,014,000 |
| 2025-10-30 | 8.820 | 8.820 | 8.070 | 8.290 | 8.290 | 212,000 |
| 2025-10-28 | 8.840 | 8.840 | 8.800 | 8.800 | 8.800 | 8,000 |
| 2025-10-27 | 9.000 | 9.000 | 8.850 | 8.850 | 8.850 | 14,000 |
| 2025-10-24 | 8.610 | 9.280 | 8.600 | 9.000 | 9.000 | 44,060 |
| 2025-10-23 | 8.900 | 8.900 | 8.750 | 8.800 | 8.800 | 28,000 |
| 2025-10-22 | 9.180 | 9.280 | 9.000 | 9.010 | 9.010 | 144,000 |
| 2025-10-21 | 10.070 | 10.470 | 9.200 | 9.210 | 9.210 | 132,000 |
| 2025-10-20 | 9.190 | 9.990 | 9.100 | 9.890 | 9.890 | 298,000 |
| 2025-10-17 | 9.610 | 10.200 | 9.190 | 9.190 | 9.190 | 110,000 |
| 2025-10-16 | 9.900 | 9.980 | 9.690 | 9.900 | 9.900 | 72,000 |
| 2025-10-15 | 9.900 | 10.270 | 9.900 | 9.900 | 9.900 | 72,000 |
| 2025-10-14 | 9.810 | 10.300 | 9.770 | 9.900 | 9.900 | 118,000 |
| 2025-10-13 | 10.000 | 10.330 | 9.850 | 10.230 | 10.230 | 104,000 |
| 2025-10-10 | 10.290 | 10.390 | 9.900 | 10.350 | 10.350 | 74,000 |
| 2025-10-09 | 10.180 | 10.590 | 9.900 | 10.300 | 10.300 | 204,000 |
| 2025-10-08 | 10.200 | 10.300 | 10.180 | 10.180 | 10.180 | 52,000 |
| 2025-10-06 | 10.330 | 10.500 | 10.000 | 10.200 | 10.200 | 160,000 |
| 2025-10-03 | 10.540 | 10.540 | 10.160 | 10.330 | 10.330 | 204,000 |
| 2025-10-02 | 9.880 | 10.600 | 9.880 | 10.500 | 10.500 | 210,000 |
| 2025-09-30 | 9.560 | 9.930 | 9.560 | 9.880 | 9.880 | 224,000 |
| 2025-09-29 | 9.900 | 9.970 | 8.900 | 9.560 | 9.560 | 588,000 |
| 2025-09-26 | 10.870 | 10.980 | 9.610 | 10.180 | 10.180 | 262,000 |
| 2025-09-25 | 10.860 | 10.860 | 10.410 | 10.560 | 10.560 | 122,000 |
| 2025-09-24 | 10.800 | 10.800 | 10.350 | 10.530 | 10.530 | 106,000 |
| 2025-09-23 | 10.790 | 10.790 | 10.000 | 10.130 | 10.130 | 504,000 |
| 2025-09-22 | 10.990 | 11.000 | 10.340 | 10.800 | 10.800 | 300,000 |
| 2025-09-19 | 10.710 | 10.820 | 10.640 | 10.770 | 10.770 | 168,000 |
| 2025-09-18 | 10.500 | 11.190 | 10.310 | 10.670 | 10.670 | 380,000 |
| 2025-09-17 | 10.960 | 11.410 | 10.310 | 10.500 | 10.500 | 358,000 |
| 2025-09-16 | 10.930 | 11.990 | 10.500 | 10.960 | 10.960 | 456,000 |
| 2025-09-15 | 11.590 | 11.590 | 10.500 | 10.940 | 10.940 | 528,500 |
| 2025-09-12 | 12.500 | 12.500 | 11.500 | 11.590 | 11.590 | 154,000 |
| 2025-09-11 | 12.280 | 12.280 | 11.250 | 11.800 | 11.800 | 396,000 |
| 2025-09-10 | 11.950 | 11.950 | 11.600 | 11.870 | 11.870 | 242,000 |
| 2025-09-09 | 11.780 | 12.380 | 11.660 | 11.950 | 11.950 | 508,000 |
| 2025-09-08 | 11.810 | 12.980 | 11.510 | 11.820 | 11.820 | 314,000 |
| 2025-09-05 | 13.030 | 13.030 | 11.600 | 11.800 | 11.800 | 282,000 |
| 2025-09-04 | 12.060 | 12.330 | 11.550 | 12.130 | 12.130 | 232,000 |
| 2025-09-03 | 10.990 | 12.990 | 10.970 | 12.190 | 12.190 | 1,000,000 |
| 2025-09-02 | 10.880 | 11.670 | 10.700 | 10.990 | 10.990 | 506,000 |
| 2025-09-01 | 13.200 | 13.510 | 10.650 | 10.900 | 10.900 | 2,312,000 |
| 2025-08-29 | 10.000 | 13.310 | 9.920 | 12.600 | 12.600 | 5,647,900 |
| 2025-08-28 | 8.080 | 10.400 | 8.080 | 9.920 | 9.920 | 2,973,580 |
| 2025-08-27 | 8.100 | 8.290 | 7.920 | 8.080 | 8.080 | 140,000 |
| 2025-08-26 | 8.300 | 8.310 | 8.000 | 8.100 | 8.100 | 60,000 |
| 2025-08-25 | 8.260 | 8.520 | 7.990 | 8.300 | 8.300 | 220,000 |
| 2025-08-22 | 8.110 | 8.400 | 8.030 | 8.280 | 8.280 | 42,000 |
| 2025-08-21 | 7.900 | 8.350 | 7.800 | 8.110 | 8.110 | 150,000 |
| 2025-08-20 | 7.760 | 7.920 | 7.410 | 7.870 | 7.870 | 178,000 |
| 2025-08-19 | 8.400 | 8.590 | 7.500 | 7.600 | 7.600 | 440,000 |
| 2025-08-18 | 8.530 | 8.530 | 7.660 | 8.170 | 8.170 | 316,000 |
| 2025-08-15 | 8.590 | 8.590 | 8.250 | 8.520 | 8.520 | 386,000 |
| 2025-08-14 | 8.790 | 8.790 | 8.410 | 8.450 | 8.450 | 134,000 |
| 2025-08-13 | 8.450 | 8.850 | 8.200 | 8.770 | 8.770 | 222,000 |
| 2025-08-12 | 7.640 | 8.500 | 7.500 | 8.460 | 8.460 | 842,000 |
| 2025-08-11 | 7.850 | 7.860 | 7.500 | 7.540 | 7.540 | 338,000 |
| 2025-08-08 | 7.710 | 7.880 | 7.100 | 7.470 | 7.470 | 872,000 |
| 2025-08-07 | 7.990 | 8.190 | 7.710 | 7.890 | 7.890 | 122,000 |
| 2025-08-06 | 8.150 | 8.150 | 7.500 | 7.970 | 7.970 | 438,000 |
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.