Hsino Tower Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	4.330	4.370	4.290	4.370	4.325	16,696,700
2025-10-22	4.370	4.390	4.340	4.350	4.305	18,579,900
2025-10-21	4.320	4.390	4.310	4.370	4.325	23,878,700
2025-10-20	4.350	4.370	4.290	4.310	4.266	17,464,400
2025-10-17	4.440	4.460	4.320	4.350	4.305	25,349,985
2025-10-16	4.470	4.480	4.420	4.450	4.404	17,384,200
2025-10-15	4.420	4.470	4.410	4.470	4.424	21,394,802
2025-10-14	4.380	4.500	4.370	4.420	4.375	35,624,785
2025-10-13	4.300	4.390	4.270	4.380	4.335	24,852,417
2025-10-10	4.290	4.400	4.280	4.380	4.335	27,399,864
2025-10-09	4.250	4.320	4.230	4.310	4.266	27,078,942
2025-09-30	4.310	4.320	4.230	4.240	4.197	24,689,858
2025-09-29	4.280	4.350	4.220	4.320	4.276	36,960,777
2025-09-26	4.180	4.480	4.170	4.300	4.256	46,301,273
2025-09-25	4.210	4.240	4.170	4.200	4.157	12,475,700
2025-09-24	4.200	4.230	4.170	4.220	4.177	13,798,559
2025-09-23	4.240	4.270	4.150	4.230	4.163	20,736,314
2025-09-22	4.300	4.320	4.240	4.270	4.202	17,999,500
2025-09-19	4.350	4.350	4.270	4.320	4.252	16,226,645
2025-09-18	4.390	4.410	4.300	4.340	4.271	21,853,934
2025-09-17	4.390	4.410	4.350	4.390	4.321	15,529,804
2025-09-16	4.400	4.410	4.350	4.380	4.311	13,919,062
2025-09-15	4.420	4.440	4.380	4.400	4.330	13,581,722
2025-09-12	4.420	4.440	4.380	4.400	4.330	14,254,117
2025-09-11	4.380	4.420	4.350	4.420	4.350	16,936,864
2025-09-10	4.440	4.450	4.380	4.390	4.321	16,587,022
2025-09-09	4.420	4.480	4.390	4.440	4.370	18,191,307
2025-09-08	4.380	4.430	4.360	4.420	4.350	16,649,278
2025-09-05	4.330	4.390	4.300	4.370	4.301	18,878,642
2025-09-04	4.300	4.350	4.280	4.330	4.261	18,910,600
2025-09-03	4.400	4.400	4.300	4.300	4.232	17,683,323
2025-09-02	4.400	4.420	4.340	4.390	4.321	22,900,168
2025-09-01	4.390	4.440	4.360	4.400	4.330	22,491,446
2025-08-29	4.450	4.470	4.380	4.390	4.321	25,888,685
2025-08-28	4.450	4.490	4.320	4.440	4.370	34,045,113
2025-08-27	4.550	4.580	4.460	4.460	4.389	28,690,600
2025-08-26	4.530	4.570	4.520	4.550	4.478	18,226,272
2025-08-25	4.550	4.580	4.520	4.540	4.468	30,416,209
2025-08-22	4.540	4.570	4.510	4.550	4.478	19,283,400
2025-08-21	4.620	4.650	4.520	4.550	4.478	31,413,000
2025-08-20	4.530	4.590	4.520	4.590	4.517	18,184,200
2025-08-19	4.550	4.570	4.530	4.540	4.468	13,910,830
2025-08-18	4.560	4.580	4.540	4.550	4.478	21,340,921
2025-08-15	4.460	4.560	4.450	4.560	4.488	22,405,457
2025-08-14	4.530	4.540	4.450	4.470	4.399	16,442,800
2025-08-13	4.510	4.530	4.500	4.520	4.448	14,617,417
2025-08-12	4.540	4.550	4.490	4.510	4.439	12,823,900
2025-08-11	4.470	4.550	4.450	4.530	4.458	23,295,457
2025-08-08	4.400	4.470	4.390	4.470	4.399	18,782,500
2025-08-07	4.420	4.430	4.380	4.410	4.340	12,943,400
2025-08-06	4.410	4.430	4.390	4.420	4.350	11,985,207
2025-08-05	4.400	4.430	4.400	4.430	4.360	10,756,600
2025-08-04	4.390	4.410	4.360	4.410	4.340	12,487,002
2025-08-01	4.400	4.430	4.370	4.390	4.321	16,666,768
2025-07-31	4.450	4.460	4.390	4.430	4.360	19,158,500
2025-07-30	4.520	4.530	4.440	4.460	4.389	18,378,870
2025-07-29	4.470	4.530	4.440	4.530	4.458	18,089,178
2025-07-28	4.490	4.500	4.440	4.460	4.389	17,440,200
2025-07-25	4.530	4.540	4.480	4.500	4.429	19,607,800
2025-07-24	4.500	4.550	4.460	4.530	4.458	26,697,269

← NewerPage 5 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.