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
2022-03-02	0.300	0.310	0.290	0.290	0.290	14,000
2022-03-01	0.300	0.315	0.300	0.315	0.315	4,000
2022-02-28	0.320	0.320	0.315	0.315	0.315	158,000
2022-02-25	0.315	0.315	0.315	0.315	0.315	48,000
2022-02-24	0.300	0.315	0.300	0.315	0.315	36,000
2022-02-23	0.320	0.320	0.320	0.320	0.320	0
2022-02-22	0.320	0.320	0.320	0.320	0.320	0
2022-02-21	0.325	0.325	0.300	0.320	0.320	100,000
2022-02-18	0.320	0.320	0.320	0.320	0.320	0
2022-02-17	0.300	0.325	0.300	0.325	0.325	140,000
2022-02-16	0.330	0.330	0.330	0.330	0.330	0
2022-02-15	0.330	0.330	0.330	0.330	0.330	0
2022-02-14	0.330	0.330	0.330	0.330	0.330	0
2022-02-11	0.315	0.315	0.315	0.315	0.315	0
2022-02-10	0.315	0.315	0.315	0.315	0.315	0
2022-02-09	0.300	0.320	0.300	0.320	0.320	94,000
2022-02-08	0.290	0.300	0.290	0.300	0.300	44,000
2022-02-07	0.300	0.300	0.300	0.300	0.300	0
2022-02-04	0.300	0.300	0.300	0.300	0.300	0
2022-01-31	0.305	0.305	0.305	0.305	0.305	0
2022-01-28	0.310	0.310	0.310	0.310	0.310	0
2022-01-27	0.320	0.320	0.320	0.320	0.320	0
2022-01-26	0.325	0.325	0.325	0.325	0.325	0
2022-01-25	0.325	0.325	0.325	0.325	0.325	0
2022-01-24	0.335	0.335	0.330	0.330	0.330	2,000
2022-01-21	0.320	0.320	0.320	0.320	0.320	2,000
2022-01-20	0.325	0.325	0.325	0.325	0.325	0
2022-01-19	0.325	0.325	0.325	0.325	0.325	0
2022-01-18	0.325	0.325	0.325	0.325	0.325	2,000
2022-01-17	0.325	0.325	0.325	0.325	0.325	16,000
2022-01-14	0.335	0.335	0.335	0.335	0.335	0
2022-01-13	0.335	0.335	0.335	0.335	0.335	0
2022-01-12	0.335	0.335	0.335	0.335	0.335	0
2022-01-11	0.310	0.335	0.310	0.330	0.330	46,000
2022-01-10	0.305	0.340	0.305	0.340	0.340	8,000
2022-01-07	0.340	0.340	0.330	0.340	0.340	12,000
2022-01-06	0.345	0.345	0.345	0.345	0.345	0
2022-01-05	0.345	0.345	0.345	0.345	0.345	0
2022-01-04	0.345	0.345	0.345	0.345	0.345	0
2022-01-03	0.345	0.345	0.345	0.345	0.345	0
2021-12-31	0.345	0.345	0.345	0.345	0.345	0
2021-12-30	0.345	0.345	0.345	0.345	0.345	0
2021-12-29	0.345	0.345	0.345	0.345	0.345	0
2021-12-28	0.345	0.350	0.345	0.345	0.345	8,000
2021-12-24	0.350	0.350	0.350	0.350	0.350	2,000
2021-12-23	0.340	0.350	0.335	0.345	0.345	22,000
2021-12-22	0.350	0.350	0.320	0.340	0.340	366,000
2021-12-21	0.345	0.345	0.345	0.345	0.345	0
2021-12-20	0.350	0.350	0.350	0.350	0.350	2,000
2021-12-17	0.340	0.350	0.340	0.350	0.350	32,000
2021-12-16	0.345	0.345	0.345	0.345	0.345	0
2021-12-15	0.345	0.345	0.345	0.345	0.345	0
2021-12-14	0.315	0.350	0.315	0.350	0.350	62,000
2021-12-13	0.350	0.350	0.350	0.350	0.350	0
2021-12-10	0.350	0.350	0.350	0.350	0.350	0
2021-12-09	0.350	0.350	0.350	0.350	0.350	0
2021-12-08	0.350	0.350	0.350	0.350	0.350	0
2021-12-07	0.350	0.350	0.350	0.350	0.350	0
2021-12-06	0.330	0.335	0.330	0.330	0.330	26,000
2021-12-03	0.330	0.335	0.330	0.335	0.335	54,000

← NewerPage 20 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.