Hang Sang (Siu Po) Intl Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	8.000	8.690	7.800	7.930	7.930	262,000
2025-08-04	8.180	8.300	7.810	8.030	8.030	290,000
2025-08-01	8.400	8.400	7.860	8.180	8.180	382,000
2025-07-31	8.550	8.940	7.980	8.300	8.300	366,000
2025-07-30	8.500	9.080	8.400	8.550	8.550	237,000
2025-07-29	9.200	9.390	8.400	8.800	8.800	476,000
2025-07-28	8.990	9.400	8.600	9.080	9.080	190,000
2025-07-25	8.990	8.990	8.800	8.950	8.950	60,000
2025-07-24	9.450	9.450	8.580	8.990	8.990	174,000
2025-07-23	9.180	9.340	9.010	9.250	9.250	72,000
2025-07-22	9.740	9.750	9.300	9.380	9.380	40,000
2025-07-21	9.830	9.840	9.460	9.460	9.460	24,000
2025-07-18	9.740	9.740	9.280	9.520	9.520	34,000
2025-07-17	8.800	9.900	8.800	9.740	9.740	139,000
2025-07-16	9.550	9.600	8.500	8.850	8.850	776,000
2025-07-15	9.480	9.480	9.300	9.320	9.320	30,000
2025-07-14	9.920	10.000	9.500	9.640	9.640	134,000
2025-07-11	10.060	10.480	9.560	9.920	9.920	106,000
2025-07-10	9.790	9.970	9.650	9.740	9.740	52,000
2025-07-09	9.170	9.870	9.170	9.690	9.690	116,000
2025-07-08	9.000	9.330	8.750	9.170	9.170	202,000
2025-07-07	9.190	9.190	7.510	8.690	8.690	1,134,000
2025-07-04	9.500	9.600	9.300	9.550	9.550	34,000
2025-07-03	9.210	10.080	9.210	9.510	9.510	488,000
2025-07-02	9.590	9.790	9.400	9.600	9.600	22,000
2025-06-30	9.440	9.750	9.400	9.590	9.590	94,000
2025-06-27	9.630	9.870	9.460	9.770	9.770	202,000
2025-06-26	9.920	10.000	9.600	9.900	9.900	104,000
2025-06-25	9.910	10.040	9.700	9.920	9.920	170,000
2025-06-24	10.020	10.200	9.720	9.910	9.910	174,000
2025-06-23	9.990	10.340	9.770	10.020	10.020	222,000
2025-06-20	9.820	10.240	9.760	9.990	9.990	298,000
2025-06-19	10.320	10.660	10.140	10.260	10.260	228,000
2025-06-18	10.100	10.860	9.710	10.200	10.200	858,000
2025-06-17	11.100	11.100	10.400	10.460	10.460	184,000
2025-06-16	10.800	11.500	10.320	10.900	10.900	612,000
2025-06-13	10.780	10.920	10.380	10.800	10.800	268,000
2025-06-12	11.120	11.460	10.260	10.260	10.260	1,002,000
2025-06-11	10.700	11.800	10.700	11.500	11.500	820,000
2025-06-10	13.400	13.800	11.200	11.480	11.480	1,602,000
2025-06-09	10.380	13.780	10.100	13.560	13.560	972,000
2025-06-06	10.680	11.680	10.440	10.480	10.480	718,000
2025-06-05	11.100	11.800	10.800	10.800	10.800	122,000
2025-06-04	10.940	11.800	10.520	11.200	11.200	1,366,000
2025-06-03	10.800	11.780	10.660	11.080	11.080	346,000
2025-06-02	11.640	11.640	10.600	10.960	10.960	334,000
2025-05-30	11.600	12.000	11.400	11.680	11.680	258,000
2025-05-29	11.800	12.480	11.800	11.800	11.800	358,000
2025-05-28	12.200	12.600	11.720	11.900	11.900	554,000
2025-05-27	12.000	13.000	11.300	11.840	11.840	2,322,000
2025-05-26	10.100	12.000	9.000	11.180	11.180	1,852,200
2025-05-23	11.520	11.800	9.700	9.700	9.700	2,926,400
2025-05-22	6.410	13.160	6.020	12.080	12.080	4,148,000
2025-05-21	7.210	7.210	6.350	6.620	6.620	894,000
2025-05-20	7.450	7.680	7.270	7.270	7.270	412,000
2025-05-19	7.800	7.800	7.250	7.340	7.340	312,000
2025-05-16	7.980	8.200	7.490	7.800	7.800	248,000
2025-05-15	8.600	9.000	7.580	7.600	7.600	1,086,000
2025-05-14	8.720	9.280	8.080	8.840	8.840	558,000
2025-05-13	8.890	9.200	8.210	8.720	8.720	1,056,000

← NewerPage 6 of 21 · 1,234 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.