Hsino Tower Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.000 | 4.020 | 3.960 | 3.960 | 3.960 | 7,640,577 |
| 2026-10-20 | 4.040 | 4.040 | 3.960 | 4.000 | 4.000 | 9,278,200 |
| 2026-10-19 | 3.990 | 4.040 | 3.970 | 4.030 | 4.030 | 11,011,800 |
| 2026-10-16 | 3.980 | 4.070 | 3.980 | 4.020 | 4.020 | 15,256,179 |
| 2026-10-15 | 4.030 | 4.040 | 3.940 | 3.960 | 3.960 | 15,313,699 |
| 2026-10-14 | 4.100 | 4.130 | 4.040 | 4.070 | 4.070 | 12,317,301 |
| 2026-10-13 | 4.140 | 4.150 | 4.060 | 4.090 | 4.090 | 17,483,502 |
| 2026-10-12 | 4.100 | 4.200 | 4.080 | 4.140 | 4.140 | 23,471,380 |
| 2026-10-09 | 4.050 | 4.110 | 4.010 | 4.100 | 4.100 | 22,268,744 |
| 2026-10-08 | 3.980 | 4.060 | 3.970 | 4.040 | 4.040 | 16,470,773 |
| 2026-09-30 | 3.930 | 4.000 | 3.920 | 3.970 | 3.970 | 12,373,600 |
| 2026-09-29 | 3.900 | 3.940 | 3.890 | 3.920 | 3.920 | 9,303,425 |
| 2026-09-28 | 3.960 | 3.960 | 3.870 | 3.900 | 3.900 | 15,822,516 |
| 2026-09-24 | 4.080 | 4.080 | 3.950 | 3.960 | 3.960 | 27,412,998 |
| 2026-09-23 | 4.120 | 4.130 | 4.080 | 4.080 | 4.080 | 13,380,600 |
| 2026-09-22 | 4.160 | 4.180 | 4.120 | 4.140 | 4.140 | 13,721,190 |
| 2026-09-21 | 4.100 | 4.170 | 4.100 | 4.160 | 4.160 | 15,012,190 |
| 2026-09-18 | 4.090 | 4.140 | 4.080 | 4.110 | 4.110 | 12,582,453 |
| 2026-09-17 | 4.100 | 4.120 | 4.070 | 4.100 | 4.077 | 12,377,886 |
| 2026-09-16 | 4.080 | 4.130 | 4.060 | 4.130 | 4.107 | 13,042,269 |
| 2026-09-15 | 4.140 | 4.180 | 4.080 | 4.100 | 4.077 | 16,889,000 |
| 2026-09-14 | 4.130 | 4.210 | 4.110 | 4.160 | 4.137 | 14,934,000 |
| 2026-09-11 | 4.210 | 4.210 | 4.110 | 4.150 | 4.127 | 21,868,194 |
| 2026-09-10 | 4.190 | 4.250 | 4.140 | 4.220 | 4.197 | 18,314,190 |
| 2026-09-09 | 4.180 | 4.220 | 4.170 | 4.200 | 4.177 | 12,243,200 |
| 2026-09-08 | 4.180 | 4.200 | 4.150 | 4.200 | 4.177 | 12,672,900 |
| 2026-09-07 | 4.190 | 4.200 | 4.140 | 4.170 | 4.147 | 13,540,596 |
| 2026-09-04 | 4.170 | 4.240 | 4.160 | 4.190 | 4.167 | 17,892,235 |
| 2026-09-03 | 4.170 | 4.220 | 4.150 | 4.160 | 4.137 | 12,115,770 |
| 2026-09-02 | 4.200 | 4.210 | 4.140 | 4.180 | 4.157 | 15,016,170 |
| 2026-09-01 | 4.180 | 4.230 | 4.170 | 4.220 | 4.197 | 15,589,259 |
| 2026-08-31 | 4.240 | 4.240 | 4.160 | 4.200 | 4.177 | 15,248,300 |
| 2026-08-28 | 4.200 | 4.250 | 4.190 | 4.240 | 4.216 | 12,543,800 |
| 2026-08-27 | 4.240 | 4.250 | 4.160 | 4.210 | 4.187 | 15,096,032 |
| 2026-08-26 | 4.210 | 4.270 | 4.190 | 4.230 | 4.207 | 12,392,800 |
| 2026-08-25 | 4.140 | 4.240 | 4.130 | 4.210 | 4.187 | 18,414,392 |
| 2026-08-24 | 4.110 | 4.160 | 4.090 | 4.150 | 4.127 | 15,977,009 |
| 2026-08-21 | 4.100 | 4.130 | 4.070 | 4.110 | 4.087 | 13,579,270 |
| 2026-08-20 | 4.250 | 4.300 | 4.100 | 4.130 | 4.107 | 29,602,305 |
| 2026-08-19 | 4.240 | 4.270 | 4.140 | 4.160 | 4.137 | 21,738,500 |
| 2026-08-18 | 4.310 | 4.340 | 4.250 | 4.260 | 4.236 | 15,498,100 |
| 2026-08-17 | 4.220 | 4.340 | 4.200 | 4.330 | 4.306 | 18,099,800 |
| 2026-08-14 | 4.330 | 4.350 | 4.230 | 4.250 | 4.226 | 19,906,316 |
| 2026-08-13 | 4.340 | 4.380 | 4.300 | 4.320 | 4.296 | 25,042,600 |
| 2026-08-12 | 4.310 | 4.370 | 4.300 | 4.350 | 4.326 | 14,831,099 |
| 2026-08-11 | 4.370 | 4.370 | 4.290 | 4.320 | 4.296 | 16,827,900 |
| 2026-08-10 | 4.330 | 4.380 | 4.300 | 4.370 | 4.346 | 23,833,431 |
| 2026-08-07 | 4.380 | 4.390 | 4.260 | 4.310 | 4.286 | 28,279,378 |
| 2026-08-06 | 4.430 | 4.490 | 4.340 | 4.430 | 4.405 | 28,547,300 |
| 2026-08-05 | 4.500 | 4.510 | 4.400 | 4.450 | 4.425 | 29,045,500 |
| 2026-08-04 | 4.550 | 4.570 | 4.460 | 4.490 | 4.465 | 23,081,300 |
| 2026-08-03 | 4.360 | 4.520 | 4.340 | 4.500 | 4.475 | 30,978,629 |
| 2026-07-31 | 4.320 | 4.390 | 4.310 | 4.340 | 4.316 | 21,371,571 |
| 2026-07-30 | 4.340 | 4.430 | 4.300 | 4.320 | 4.296 | 28,426,998 |
| 2026-07-29 | 4.190 | 4.370 | 4.180 | 4.340 | 4.316 | 36,165,600 |
| 2026-07-28 | 4.150 | 4.210 | 4.130 | 4.170 | 4.147 | 19,931,400 |
| 2026-07-27 | 4.050 | 4.190 | 4.050 | 4.180 | 4.157 | 33,143,721 |
| 2026-07-24 | 4.200 | 4.280 | 4.060 | 4.070 | 4.047 | 57,230,936 |
| 2026-07-23 | 4.120 | 4.390 | 4.110 | 4.370 | 4.346 | 55,754,064 |
| 2026-07-22 | 4.140 | 4.170 | 4.090 | 4.140 | 4.117 | 23,968,804 |
Page 1 of 12 · 682 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.0228 CNY |
| 2026-06-09 | 0.0222 CNY |
| 2025-09-24 | 0.0238 CNY |
| 2025-06-06 | 0.0162 CNY |
| 2024-10-22 | 0.0114 CNY |
| 2024-07-08 | 0.0139 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.