Hang Sang (Siu Po) Intl Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	8.780	9.280	8.600	8.890	8.890	1,034,000
2025-05-09	9.350	9.350	8.200	8.400	8.400	616,000
2025-05-08	9.710	10.200	8.750	9.360	9.360	1,414,000
2025-05-07	11.960	11.960	9.700	9.700	9.700	1,194,000
2025-05-06	12.340	12.340	10.800	11.640	11.640	1,278,600
2025-05-02	11.980	13.180	11.520	12.300	12.300	1,811,600
2025-04-30	10.100	12.000	10.000	11.800	11.800	992,000
2025-04-29	11.600	11.660	10.700	11.080	11.080	870,000
2025-04-28	14.000	14.040	11.300	11.600	11.600	592,000
2025-04-25	14.700	16.800	13.000	13.700	13.700	2,614,700
2025-04-24	11.140	15.400	8.800	14.800	14.800	2,719,700
2025-04-23	15.000	15.800	10.380	10.980	10.980	1,865,100
2025-04-22	18.000	21.000	15.000	15.820	15.820	2,805,640
2025-04-17	11.200	20.200	10.900	17.700	17.700	5,858,240
2025-04-16	7.350	11.800	7.350	11.480	11.480	4,738,500
2025-04-15	4.700	7.600	4.700	7.250	7.250	4,727,700
2025-04-14	3.970	4.550	3.960	4.540	4.540	2,550,350
2025-04-11	4.000	4.300	3.200	3.970	3.970	3,532,100
2025-04-10	4.900	5.700	3.970	3.970	3.970	7,144,100
2025-04-09	2.900	6.500	2.790	5.750	5.750	16,394,550
2025-04-08	1.560	2.990	1.560	2.990	2.990	12,644,000
2025-04-07	1.530	1.580	1.510	1.550	1.550	920,000
2025-04-03	1.520	1.620	1.520	1.600	1.600	816,000
2025-04-02	1.590	1.600	1.520	1.530	1.530	628,000
2025-04-01	1.690	1.690	1.570	1.610	1.610	444,000
2025-03-31	1.560	2.100	1.550	1.670	1.670	7,032,000
2025-03-28	1.050	1.050	1.050	1.050	1.050	0
2025-03-27	1.050	1.050	1.050	1.050	1.050	0
2025-03-26	0.800	1.130	0.800	1.050	1.050	1,148,000
2025-03-25	0.710	0.710	0.710	0.710	0.710	16,000
2025-03-24	0.700	0.790	0.700	0.710	0.710	294,000
2025-03-21	0.600	0.600	0.600	0.600	0.600	4,000
2025-03-20	0.600	0.600	0.600	0.600	0.600	0
2025-03-19	0.590	0.600	0.590	0.600	0.600	52,000
2025-03-18	0.570	0.580	0.570	0.580	0.580	502,000
2025-03-17	0.570	0.570	0.570	0.570	0.570	88,000
2025-03-14	0.570	0.570	0.570	0.570	0.570	0
2025-03-13	0.570	0.570	0.570	0.570	0.570	18,000
2025-03-12	0.570	0.570	0.570	0.570	0.570	0
2025-03-11	0.570	0.570	0.570	0.570	0.570	0
2025-03-10	0.580	0.600	0.570	0.570	0.570	194,000
2025-03-07	0.500	0.500	0.500	0.500	0.500	120,000
2025-03-06	0.455	0.480	0.455	0.475	0.475	18,000
2025-03-05	0.450	0.450	0.450	0.450	0.450	0
2025-03-04	0.450	0.450	0.450	0.450	0.450	120,000
2025-03-03	0.450	0.450	0.450	0.450	0.450	22,000
2025-02-28	0.450	0.450	0.450	0.450	0.450	0
2025-02-27	0.450	0.450	0.450	0.450	0.450	120,000
2025-02-26	0.435	0.450	0.430	0.450	0.450	626,000
2025-02-25	0.450	0.450	0.445	0.450	0.450	142,000
2025-02-24	0.450	0.450	0.450	0.450	0.450	18,000
2025-02-21	0.400	0.400	0.400	0.400	0.400	238,000
2025-02-20	0.390	0.390	0.390	0.390	0.390	0
2025-02-19	0.390	0.390	0.390	0.390	0.390	10,000
2025-02-18	0.340	0.340	0.340	0.340	0.340	0
2025-02-17	0.340	0.340	0.340	0.340	0.340	0
2025-02-14	0.385	0.385	0.385	0.385	0.385	16,000
2025-02-13	0.355	0.355	0.355	0.355	0.355	10,000
2025-02-12	0.355	0.355	0.355	0.355	0.355	0
2025-02-11	0.355	0.355	0.355	0.355	0.355	0

← NewerPage 7 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.