Hsino Tower Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	4.830	5.310	4.780	5.310	5.256	191,388,382
2026-01-16	4.560	4.830	4.540	4.830	4.780	164,488,011
2026-01-15	4.310	4.390	4.300	4.390	4.345	27,176,973
2026-01-14	4.330	4.390	4.270	4.320	4.276	33,892,962
2026-01-13	4.350	4.390	4.300	4.360	4.315	34,349,638
2026-01-12	4.320	4.380	4.290	4.360	4.315	26,423,846
2026-01-09	4.270	4.350	4.260	4.320	4.276	19,931,400
2026-01-08	4.240	4.300	4.240	4.290	4.246	22,551,900
2026-01-07	4.230	4.260	4.210	4.250	4.206	25,414,981
2026-01-06	4.180	4.230	4.180	4.230	4.187	17,361,911
2026-01-05	4.150	4.190	4.150	4.190	4.147	15,764,911
2025-12-31	4.160	4.170	4.130	4.150	4.107	15,671,856
2025-12-30	4.180	4.200	4.150	4.170	4.127	14,470,700
2025-12-29	4.230	4.250	4.180	4.200	4.157	16,574,495
2025-12-26	4.250	4.260	4.210	4.240	4.197	15,593,900
2025-12-25	4.230	4.240	4.180	4.230	4.187	12,912,500
2025-12-24	4.160	4.220	4.140	4.210	4.167	14,443,492
2025-12-23	4.180	4.200	4.150	4.160	4.117	12,402,694
2025-12-22	4.230	4.230	4.190	4.190	4.147	16,197,582
2025-12-19	4.180	4.220	4.170	4.220	4.177	16,088,216
2025-12-18	4.150	4.200	4.130	4.170	4.127	14,510,388
2025-12-17	4.200	4.210	4.120	4.170	4.127	18,884,200
2025-12-16	4.260	4.260	4.180	4.190	4.147	17,943,067
2025-12-15	4.210	4.300	4.210	4.250	4.206	19,194,275
2025-12-12	4.150	4.270	4.130	4.220	4.177	27,875,599
2025-12-11	4.130	4.200	4.130	4.150	4.107	15,178,494
2025-12-10	4.150	4.160	4.110	4.130	4.088	14,387,900
2025-12-09	4.200	4.210	4.150	4.170	4.127	14,413,312
2025-12-08	4.270	4.280	4.190	4.210	4.167	23,875,017
2025-12-05	4.160	4.270	4.130	4.270	4.226	31,321,525
2025-12-04	4.150	4.160	4.120	4.150	4.107	10,155,622
2025-12-03	4.150	4.180	4.130	4.150	4.107	14,673,975
2025-12-02	4.130	4.170	4.090	4.160	4.117	19,711,905
2025-12-01	4.130	4.140	4.110	4.140	4.098	19,408,642
2025-11-28	4.090	4.130	4.070	4.130	4.088	15,404,799
2025-11-27	4.130	4.140	4.080	4.090	4.048	18,942,842
2025-11-26	4.160	4.170	4.110	4.130	4.088	22,440,246
2025-11-25	4.150	4.170	4.120	4.150	4.107	21,202,515
2025-11-24	4.150	4.170	4.090	4.130	4.088	26,690,492
2025-11-21	4.340	4.350	4.130	4.140	4.098	39,917,144
2025-11-20	4.410	4.430	4.340	4.350	4.305	20,359,372
2025-11-19	4.500	4.510	4.390	4.410	4.365	20,146,600
2025-11-18	4.600	4.610	4.460	4.490	4.444	25,918,324
2025-11-17	4.590	4.600	4.530	4.600	4.553	24,044,859
2025-11-14	4.650	4.680	4.600	4.600	4.553	22,583,748
2025-11-13	4.630	4.690	4.600	4.680	4.632	25,197,050
2025-11-12	4.720	4.740	4.620	4.630	4.583	37,575,484
2025-11-11	4.710	4.770	4.680	4.740	4.691	40,167,099
2025-11-10	4.730	4.760	4.610	4.700	4.652	55,691,545
2025-11-07	4.590	4.770	4.540	4.690	4.642	58,067,218
2025-11-06	4.640	4.670	4.580	4.600	4.553	65,374,816
2025-11-05	4.440	4.650	4.400	4.600	4.553	72,408,318
2025-11-04	4.430	4.500	4.420	4.470	4.424	39,620,322
2025-11-03	4.350	4.430	4.330	4.420	4.375	23,821,518
2025-10-31	4.440	4.450	4.350	4.350	4.305	23,268,300
2025-10-30	4.380	4.480	4.370	4.410	4.365	30,115,173
2025-10-29	4.320	4.410	4.300	4.390	4.345	27,519,886
2025-10-28	4.410	4.410	4.340	4.340	4.295	24,167,000
2025-10-27	4.350	4.400	4.320	4.390	4.345	25,537,138
2025-10-24	4.370	4.390	4.320	4.340	4.295	16,196,800

← NewerPage 4 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.