Hin Sang Group International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.420	0.420	0.420	0.420	0.420	0
2023-02-21	0.420	0.420	0.420	0.420	0.420	0
2023-02-20	0.420	0.420	0.420	0.420	0.420	0
2023-02-17	0.430	0.430	0.430	0.430	0.430	0
2023-02-16	0.430	0.430	0.430	0.430	0.430	0
2023-02-15	0.430	0.430	0.430	0.430	0.430	2,000
2023-02-14	0.420	0.420	0.420	0.420	0.420	0
2023-02-13	0.420	0.420	0.420	0.420	0.420	0
2023-02-10	0.380	0.450	0.380	0.420	0.420	72,000
2023-02-09	0.425	0.425	0.425	0.425	0.425	0
2023-02-08	0.425	0.430	0.425	0.430	0.430	100,000
2023-02-07	0.430	0.430	0.430	0.430	0.430	2,000
2023-02-06	0.400	0.420	0.370	0.410	0.410	166,000
2023-02-03	0.450	0.450	0.400	0.420	0.420	56,000
2023-02-02	0.450	0.450	0.410	0.440	0.440	878,000
2023-02-01	0.380	0.455	0.380	0.440	0.440	556,000
2023-01-31	0.380	0.380	0.380	0.380	0.380	0
2023-01-30	0.375	0.380	0.375	0.380	0.380	6,000
2023-01-27	0.380	0.380	0.380	0.380	0.380	0
2023-01-26	0.340	0.395	0.335	0.380	0.380	142,000
2023-01-20	0.335	0.335	0.335	0.335	0.335	0
2023-01-19	0.340	0.345	0.325	0.340	0.340	56,000
2023-01-18	0.340	0.340	0.340	0.340	0.340	0
2023-01-17	0.330	0.350	0.305	0.350	0.350	148,000
2023-01-16	0.350	0.350	0.350	0.350	0.350	0
2023-01-13	0.355	0.355	0.355	0.355	0.355	0
2023-01-12	0.350	0.350	0.350	0.350	0.350	0
2023-01-11	0.365	0.365	0.365	0.365	0.365	0
2023-01-10	0.340	0.375	0.340	0.360	0.360	164,000
2023-01-09	0.340	0.340	0.340	0.340	0.340	0
2023-01-06	0.340	0.340	0.340	0.340	0.340	106,000
2023-01-05	0.340	0.340	0.315	0.340	0.340	28,000
2023-01-04	0.330	0.340	0.330	0.340	0.340	32,000
2023-01-03	0.335	0.340	0.315	0.340	0.340	26,000
2022-12-30	0.315	0.340	0.315	0.340	0.340	34,000
2022-12-29	0.340	0.340	0.340	0.340	0.340	0
2022-12-28	0.340	0.340	0.340	0.340	0.340	0
2022-12-23	0.335	0.340	0.310	0.315	0.315	34,000
2022-12-22	0.320	0.340	0.305	0.340	0.340	36,000
2022-12-21	0.340	0.340	0.340	0.340	0.340	0
2022-12-20	0.320	0.340	0.300	0.340	0.340	62,000
2022-12-19	0.340	0.340	0.340	0.340	0.340	0
2022-12-16	0.340	0.340	0.340	0.340	0.340	0
2022-12-15	0.340	0.340	0.340	0.340	0.340	0
2022-12-14	0.340	0.340	0.340	0.340	0.340	0
2022-12-13	0.340	0.345	0.340	0.340	0.340	40,000
2022-12-12	0.340	0.340	0.340	0.340	0.340	0
2022-12-09	0.340	0.340	0.340	0.340	0.340	0
2022-12-08	0.325	0.340	0.325	0.340	0.340	10,000
2022-12-07	0.345	0.345	0.345	0.345	0.345	0
2022-12-06	0.345	0.345	0.345	0.345	0.345	0
2022-12-05	0.345	0.345	0.345	0.345	0.345	0
2022-12-02	0.345	0.345	0.345	0.345	0.345	0
2022-12-01	0.345	0.345	0.345	0.345	0.345	0
2022-11-30	0.350	0.350	0.350	0.350	0.350	0
2022-11-29	0.325	0.355	0.325	0.350	0.350	8,000
2022-11-28	0.360	0.360	0.325	0.355	0.355	56,000
2022-11-25	0.355	0.360	0.320	0.345	0.345	26,000
2022-11-24	0.360	0.360	0.320	0.355	0.355	6,000
2022-11-23	0.345	0.345	0.345	0.345	0.345	0

← NewerPage 16 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.