Hsino Tower Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	4.150	4.160	4.090	4.120	4.039	10,521,000
2025-04-23	4.160	4.190	4.130	4.160	4.078	10,427,000
2025-04-22	4.140	4.170	4.130	4.160	4.078	12,702,400
2025-04-21	4.080	4.170	4.070	4.150	4.069	15,146,235
2025-04-18	4.090	4.100	4.040	4.100	4.020	10,337,760
2025-04-17	4.080	4.120	4.080	4.090	4.010	14,583,773
2025-04-16	4.300	4.350	4.080	4.140	4.059	32,737,035
2025-04-15	4.100	4.210	4.090	4.170	4.088	18,753,590
2025-04-14	4.110	4.140	4.070	4.110	4.029	16,714,000
2025-04-11	4.070	4.100	4.030	4.050	3.971	17,858,922
2025-04-10	4.090	4.170	4.050	4.110	4.029	21,766,438
2025-04-09	3.860	4.050	3.730	4.040	3.961	27,484,741
2025-04-08	3.860	3.950	3.810	3.920	3.843	25,678,900
2025-04-07	4.180	4.180	3.860	3.860	3.784	30,179,400
2025-04-03	4.270	4.330	4.250	4.290	4.206	12,066,643
2025-04-02	4.260	4.300	4.240	4.280	4.196	9,992,005
2025-04-01	4.210	4.280	4.200	4.270	4.186	14,064,500
2025-03-31	4.280	4.290	4.190	4.200	4.118	16,114,200
2025-03-28	4.290	4.320	4.260	4.290	4.206	10,957,795
2025-03-27	4.330	4.340	4.270	4.300	4.216	12,181,917
2025-03-26	4.350	4.360	4.320	4.340	4.255	13,606,369
2025-03-25	4.280	4.360	4.250	4.340	4.255	16,266,490
2025-03-24	4.320	4.360	4.220	4.280	4.196	20,396,600
2025-03-21	4.350	4.410	4.330	4.340	4.255	28,049,785
2025-03-20	4.310	4.380	4.290	4.350	4.265	23,289,527
2025-03-19	4.280	4.340	4.270	4.310	4.225	17,719,137
2025-03-18	4.280	4.300	4.260	4.290	4.206	10,363,600
2025-03-17	4.280	4.310	4.270	4.290	4.206	15,552,793
2025-03-14	4.190	4.270	4.180	4.270	4.186	19,751,780
2025-03-13	4.250	4.260	4.180	4.190	4.108	15,192,313
2025-03-12	4.250	4.290	4.240	4.260	4.176	21,098,699
2025-03-11	4.170	4.210	4.150	4.210	4.127	9,892,237
2025-03-10	4.190	4.230	4.170	4.200	4.118	10,520,930
2025-03-07	4.230	4.260	4.170	4.190	4.108	17,409,588
2025-03-06	4.180	4.210	4.160	4.210	4.127	13,159,396
2025-03-05	4.180	4.190	4.130	4.180	4.098	12,451,366
2025-03-04	4.150	4.200	4.150	4.180	4.098	11,527,273
2025-03-03	4.210	4.230	4.150	4.180	4.098	16,758,502
2025-02-28	4.280	4.290	4.180	4.210	4.127	20,121,700
2025-02-27	4.310	4.340	4.260	4.290	4.206	17,195,911
2025-02-26	4.290	4.320	4.280	4.320	4.235	14,641,397
2025-02-25	4.290	4.320	4.270	4.290	4.206	14,968,884
2025-02-24	4.310	4.340	4.290	4.320	4.235	17,060,500
2025-02-21	4.300	4.340	4.280	4.320	4.235	18,710,892
2025-02-20	4.330	4.330	4.260	4.320	4.235	19,301,598
2025-02-19	4.300	4.340	4.280	4.330	4.245	21,754,821
2025-02-18	4.420	4.470	4.300	4.310	4.225	31,475,407
2025-02-17	4.500	4.500	4.330	4.390	4.304	55,474,706
2025-02-14	4.220	4.250	4.200	4.230	4.147	11,020,474
2025-02-13	4.270	4.290	4.220	4.230	4.147	16,921,382
2025-02-12	4.250	4.290	4.220	4.280	4.196	15,364,233
2025-02-11	4.260	4.270	4.210	4.260	4.176	13,429,937
2025-02-10	4.260	4.280	4.240	4.270	4.186	14,386,309
2025-02-07	4.200	4.270	4.190	4.260	4.176	22,104,637
2025-02-06	4.160	4.200	4.110	4.200	4.118	15,231,659
2025-02-05	4.170	4.210	4.130	4.160	4.078	14,233,851
2025-01-27	4.210	4.250	4.160	4.160	4.078	13,149,910
2025-01-24	4.170	4.210	4.150	4.200	4.118	12,325,968
2025-01-23	4.200	4.280	4.170	4.170	4.088	22,722,106
2025-01-22	4.160	4.190	4.130	4.180	4.098	10,618,200

← NewerPage 7 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.