Hsino Tower Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	4.630	4.680	4.500	4.510	4.439	39,445,800
2025-07-22	4.610	4.620	4.520	4.600	4.527	51,220,080
2025-07-21	4.410	4.540	4.400	4.530	4.458	50,007,150
2025-07-18	4.360	4.370	4.310	4.350	4.281	15,812,600
2025-07-17	4.360	4.360	4.310	4.320	4.252	13,828,622
2025-07-16	4.360	4.370	4.330	4.360	4.291	14,994,602
2025-07-15	4.390	4.410	4.340	4.360	4.291	18,637,234
2025-07-14	4.390	4.440	4.380	4.390	4.321	25,335,454
2025-07-11	4.330	4.360	4.320	4.360	4.291	20,060,691
2025-07-10	4.350	4.360	4.300	4.330	4.261	17,690,951
2025-07-09	4.330	4.350	4.310	4.330	4.261	19,970,380
2025-07-08	4.280	4.370	4.250	4.340	4.271	26,082,574
2025-07-07	4.230	4.310	4.220	4.280	4.212	22,688,861
2025-07-04	4.180	4.240	4.170	4.220	4.153	20,298,076
2025-07-03	4.160	4.190	4.150	4.190	4.124	10,779,120
2025-07-02	4.150	4.180	4.150	4.160	4.094	10,674,069
2025-07-01	4.180	4.190	4.140	4.160	4.094	16,491,100
2025-06-30	4.140	4.160	4.130	4.140	4.074	10,121,715
2025-06-27	4.130	4.150	4.120	4.140	4.074	10,117,065
2025-06-26	4.140	4.160	4.120	4.130	4.065	11,673,223
2025-06-25	4.120	4.140	4.100	4.130	4.065	12,972,550
2025-06-24	4.080	4.120	4.070	4.120	4.055	10,472,008
2025-06-23	4.050	4.090	4.030	4.090	4.025	10,239,222
2025-06-20	4.070	4.110	4.060	4.080	4.015	6,846,742
2025-06-19	4.120	4.130	4.060	4.080	4.015	10,938,155
2025-06-18	4.150	4.150	4.110	4.120	4.055	6,664,655
2025-06-17	4.170	4.170	4.140	4.140	4.074	7,527,565
2025-06-16	4.150	4.180	4.140	4.150	4.084	8,911,958
2025-06-13	4.200	4.200	4.150	4.160	4.094	15,166,600
2025-06-12	4.200	4.210	4.180	4.190	4.124	8,410,200
2025-06-11	4.190	4.230	4.190	4.200	4.134	6,955,633
2025-06-10	4.230	4.240	4.170	4.200	4.134	11,922,993
2025-06-09	4.200	4.230	4.190	4.230	4.163	8,843,050
2025-06-06	4.190	4.230	4.180	4.210	4.143	7,864,549
2025-06-05	4.210	4.210	4.180	4.210	4.127	8,541,320
2025-06-04	4.200	4.210	4.180	4.210	4.127	10,382,641
2025-06-03	4.180	4.220	4.180	4.190	4.108	11,620,700
2025-05-30	4.230	4.240	4.200	4.220	4.137	10,553,500
2025-05-29	4.250	4.250	4.180	4.250	4.167	15,826,837
2025-05-28	4.240	4.260	4.200	4.220	4.137	11,400,203
2025-05-27	4.240	4.260	4.200	4.240	4.157	12,197,200
2025-05-26	4.220	4.250	4.190	4.240	4.157	10,334,200
2025-05-23	4.260	4.280	4.200	4.200	4.118	12,022,800
2025-05-22	4.270	4.330	4.240	4.250	4.167	13,771,900
2025-05-21	4.350	4.460	4.300	4.310	4.225	20,802,103
2025-05-20	4.330	4.380	4.300	4.340	4.255	16,536,936
2025-05-19	4.200	4.340	4.200	4.320	4.235	27,773,536
2025-05-16	4.190	4.230	4.190	4.210	4.127	10,225,534
2025-05-15	4.220	4.230	4.180	4.200	4.118	8,924,300
2025-05-14	4.210	4.240	4.180	4.230	4.147	11,854,247
2025-05-13	4.260	4.270	4.210	4.220	4.137	11,149,002
2025-05-12	4.240	4.260	4.210	4.240	4.157	13,806,811
2025-05-09	4.260	4.260	4.210	4.240	4.157	9,366,759
2025-05-08	4.200	4.250	4.180	4.240	4.157	13,683,100
2025-05-07	4.210	4.250	4.180	4.210	4.127	14,958,941
2025-05-06	4.130	4.190	4.110	4.190	4.108	19,006,583
2025-04-30	4.080	4.100	4.070	4.080	4.000	10,523,310
2025-04-29	4.070	4.090	4.050	4.080	4.000	9,510,100
2025-04-28	4.120	4.120	4.050	4.070	3.990	11,881,713
2025-04-25	4.100	4.130	4.100	4.130	4.049	9,711,900

← NewerPage 6 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.