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
2022-08-26	0.300	0.300	0.280	0.300	0.300	56,000
2022-08-25	0.295	0.300	0.295	0.300	0.300	30,000
2022-08-24	0.280	0.305	0.280	0.300	0.300	72,000
2022-08-23	0.295	0.320	0.275	0.300	0.300	170,000
2022-08-22	0.275	0.290	0.255	0.290	0.290	52,000
2022-08-19	0.300	0.300	0.275	0.275	0.275	4,000
2022-08-18	0.275	0.275	0.275	0.275	0.275	0
2022-08-17	0.275	0.275	0.275	0.275	0.275	0
2022-08-16	0.275	0.275	0.275	0.275	0.275	0
2022-08-15	0.295	0.325	0.275	0.275	0.275	16,000
2022-08-12	0.280	0.325	0.270	0.270	0.270	60,000
2022-08-11	0.280	0.280	0.280	0.280	0.280	0
2022-08-10	0.275	0.295	0.275	0.295	0.295	10,000
2022-08-09	0.275	0.280	0.275	0.280	0.280	16,000
2022-08-08	0.275	0.300	0.270	0.285	0.285	58,000
2022-08-05	0.270	0.305	0.270	0.275	0.275	22,000
2022-08-04	0.270	0.310	0.270	0.280	0.280	110,000
2022-08-03	0.290	0.295	0.285	0.285	0.285	34,000
2022-08-02	0.295	0.315	0.285	0.300	0.300	216,000
2022-08-01	0.290	0.320	0.290	0.295	0.295	62,000
2022-07-29	0.305	0.310	0.295	0.295	0.295	44,000
2022-07-28	0.330	0.330	0.300	0.305	0.305	76,000
2022-07-27	0.305	0.360	0.305	0.305	0.305	146,000
2022-07-26	0.300	0.360	0.300	0.315	0.315	102,000
2022-07-25	0.330	0.330	0.330	0.330	0.330	0
2022-07-22	0.330	0.340	0.330	0.330	0.330	114,000
2022-07-21	0.340	0.340	0.340	0.340	0.340	0
2022-07-20	0.340	0.340	0.340	0.340	0.340	0
2022-07-19	0.340	0.340	0.340	0.340	0.340	0
2022-07-18	0.340	0.340	0.340	0.340	0.340	0
2022-07-15	0.350	0.350	0.350	0.350	0.350	0
2022-07-14	0.350	0.350	0.350	0.350	0.350	0
2022-07-13	0.350	0.350	0.350	0.350	0.350	0
2022-07-12	0.350	0.360	0.350	0.350	0.350	32,000
2022-07-11	0.350	0.350	0.350	0.350	0.350	8,589,000
2022-07-08	0.325	0.350	0.325	0.350	0.350	208,000
2022-07-07	0.325	0.325	0.325	0.325	0.325	0
2022-07-06	0.325	0.325	0.325	0.325	0.325	2,000
2022-07-05	0.315	0.320	0.315	0.320	0.320	16,000
2022-07-04	0.320	0.320	0.320	0.320	0.320	0
2022-06-30	0.320	0.325	0.320	0.325	0.325	40,000
2022-06-29	0.295	0.325	0.295	0.325	0.325	388,000
2022-06-28	0.320	0.395	0.290	0.325	0.325	380,000
2022-06-27	0.330	0.330	0.300	0.320	0.320	244,000
2022-06-24	0.310	0.330	0.310	0.330	0.330	388,000
2022-06-23	0.325	0.325	0.320	0.320	0.320	206,000
2022-06-22	0.305	0.305	0.305	0.305	0.305	4,000
2022-06-21	0.310	0.310	0.300	0.310	0.310	128,000
2022-06-20	0.310	0.310	0.310	0.310	0.310	56,000
2022-06-17	0.300	0.310	0.280	0.310	0.310	124,000
2022-06-16	0.295	0.295	0.295	0.295	0.295	0
2022-06-15	0.280	0.305	0.280	0.295	0.295	10,000
2022-06-14	0.305	0.310	0.280	0.285	0.285	86,000
2022-06-13	0.305	0.305	0.305	0.305	0.305	0
2022-06-10	0.295	0.305	0.295	0.305	0.305	38,000
2022-06-09	0.285	0.305	0.285	0.305	0.305	154,000
2022-06-08	0.270	0.310	0.270	0.305	0.305	44,000
2022-06-07	0.315	0.315	0.280	0.285	0.285	174,000
2022-06-06	0.285	0.285	0.285	0.285	0.285	0
2022-06-02	0.330	0.330	0.290	0.295	0.295	36,000

← NewerPage 18 of 21 · 1,234 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.