Hsino Tower Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.140	4.190	4.100	4.160	4.137	28,481,765
2026-07-20	4.140	4.250	4.060	4.140	4.117	35,445,532
2026-07-17	4.120	4.200	4.090	4.120	4.097	35,881,773
2026-07-16	4.160	4.190	4.090	4.130	4.107	18,951,179
2026-07-15	4.100	4.200	4.070	4.160	4.137	18,893,064
2026-07-14	4.040	4.100	4.010	4.100	4.077	18,507,688
2026-07-13	4.160	4.190	4.020	4.030	4.008	21,403,630
2026-07-10	4.080	4.220	4.030	4.140	4.117	26,638,804
2026-07-09	4.090	4.130	3.990	4.080	4.057	23,093,300
2026-07-08	4.160	4.190	4.100	4.110	4.087	16,415,500
2026-07-07	4.290	4.320	4.170	4.170	4.147	21,874,100
2026-07-06	4.420	4.450	4.290	4.300	4.276	24,012,870
2026-07-03	4.300	4.410	4.290	4.390	4.366	26,599,222
2026-07-02	4.270	4.400	4.260	4.290	4.266	30,450,256
2026-07-01	4.340	4.350	4.220	4.300	4.276	30,416,575
2026-06-30	4.300	4.370	4.290	4.340	4.316	20,259,970
2026-06-29	4.310	4.390	4.230	4.330	4.306	25,601,653
2026-06-26	4.480	4.630	4.350	4.380	4.356	34,951,630
2026-06-25	4.480	4.600	4.420	4.440	4.415	28,578,300
2026-06-24	4.560	4.600	4.450	4.500	4.475	25,032,300
2026-06-23	4.660	4.690	4.570	4.590	4.565	21,161,800
2026-06-22	4.620	4.690	4.470	4.690	4.664	28,113,806
2026-06-18	4.660	4.680	4.590	4.610	4.584	19,779,030
2026-06-17	4.750	4.780	4.640	4.670	4.644	23,303,489
2026-06-16	4.740	4.820	4.660	4.770	4.744	29,440,455
2026-06-15	4.640	4.740	4.640	4.700	4.674	29,229,407
2026-06-12	4.650	4.680	4.560	4.600	4.574	34,464,855
2026-06-11	4.760	4.790	4.570	4.620	4.594	37,849,878
2026-06-10	4.700	4.930	4.670	4.800	4.773	44,953,392
2026-06-09	4.850	5.020	4.670	4.750	4.724	44,341,691
2026-06-08	4.740	4.780	4.610	4.690	4.642	29,242,300
2026-06-05	4.850	4.890	4.750	4.810	4.761	20,538,940
2026-06-04	4.910	4.950	4.820	4.850	4.800	22,632,021
2026-06-03	4.970	5.000	4.880	4.920	4.870	20,030,570
2026-06-02	5.100	5.110	4.910	4.960	4.909	23,235,437
2026-06-01	5.050	5.130	5.020	5.080	5.028	18,534,967
2026-05-29	5.170	5.170	5.040	5.050	4.998	24,640,223
2026-05-28	5.100	5.220	5.070	5.160	5.107	20,039,616
2026-05-27	5.100	5.240	5.080	5.110	5.058	20,404,690
2026-05-26	5.230	5.240	5.080	5.160	5.107	22,658,800
2026-05-25	5.250	5.360	5.220	5.260	5.206	24,025,966
2026-05-22	5.140	5.240	5.060	5.190	5.137	22,625,426
2026-05-21	5.450	5.490	5.110	5.140	5.087	48,877,500
2026-05-20	5.590	5.610	5.430	5.460	5.404	30,061,161
2026-05-19	5.550	5.640	5.480	5.620	5.562	28,602,395
2026-05-18	5.530	5.650	5.500	5.550	5.493	26,008,675
2026-05-15	5.720	5.800	5.550	5.580	5.523	41,231,297
2026-05-14	6.010	6.050	5.720	5.730	5.671	56,108,530
2026-05-13	5.800	6.070	5.790	6.020	5.958	70,300,914
2026-05-12	5.710	5.890	5.660	5.790	5.731	57,507,698
2026-05-11	5.700	5.780	5.680	5.740	5.681	40,893,117
2026-05-08	5.710	5.720	5.630	5.700	5.642	33,982,123
2026-05-07	5.700	5.770	5.660	5.760	5.701	41,878,559
2026-05-06	5.550	5.650	5.540	5.630	5.572	30,607,371
2026-04-30	5.670	5.680	5.520	5.560	5.503	27,909,845
2026-04-29	5.450	5.670	5.410	5.650	5.592	42,883,730
2026-04-28	5.430	5.450	5.350	5.400	5.345	24,373,665
2026-04-27	5.520	5.520	5.440	5.450	5.394	20,687,271
2026-04-24	5.570	5.600	5.480	5.500	5.444	22,684,166
2026-04-23	5.610	5.700	5.510	5.580	5.523	27,992,893

← NewerPage 2 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.