Hin Sang Group International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.275	0.275	0.275	0.275	0.275	0
2024-02-08	0.275	0.275	0.275	0.275	0.275	0
2024-02-07	0.275	0.275	0.275	0.275	0.275	0
2024-02-06	0.275	0.275	0.275	0.275	0.275	2,000
2024-02-05	0.243	0.280	0.243	0.275	0.275	22,000
2024-02-02	0.280	0.280	0.280	0.280	0.280	0
2024-02-01	0.280	0.280	0.280	0.280	0.280	0
2024-01-31	0.280	0.280	0.280	0.280	0.280	0
2024-01-30	0.280	0.280	0.280	0.280	0.280	0
2024-01-29	0.280	0.280	0.280	0.280	0.280	0
2024-01-26	0.280	0.280	0.280	0.280	0.280	0
2024-01-25	0.270	0.270	0.270	0.270	0.270	10,000
2024-01-24	0.275	0.275	0.275	0.275	0.275	0
2024-01-23	0.275	0.275	0.275	0.275	0.275	0
2024-01-22	0.275	0.275	0.275	0.275	0.275	0
2024-01-19	0.275	0.275	0.275	0.275	0.275	0
2024-01-18	0.275	0.275	0.275	0.275	0.275	0
2024-01-17	0.255	0.275	0.255	0.275	0.275	52,000
2024-01-16	0.275	0.275	0.275	0.275	0.275	0
2024-01-15	0.300	0.300	0.300	0.300	0.300	0
2024-01-12	0.300	0.300	0.300	0.300	0.300	0
2024-01-11	0.330	0.360	0.290	0.290	0.290	96,000
2024-01-10	0.325	0.330	0.300	0.330	0.330	24,000
2024-01-09	0.300	0.300	0.300	0.300	0.300	0
2024-01-08	0.300	0.300	0.300	0.300	0.300	0
2024-01-05	0.300	0.300	0.300	0.300	0.300	0
2024-01-04	0.300	0.300	0.300	0.300	0.300	0
2024-01-03	0.300	0.300	0.300	0.300	0.300	0
2024-01-02	0.335	0.335	0.295	0.300	0.300	30,000
2023-12-29	0.305	0.340	0.285	0.335	0.335	556,000
2023-12-28	0.275	0.315	0.250	0.285	0.285	618,000
2023-12-27	0.300	0.300	0.280	0.290	0.290	232,000
2023-12-22	0.280	0.315	0.280	0.280	0.280	54,000
2023-12-21	0.280	0.300	0.280	0.280	0.280	92,000
2023-12-20	0.295	0.300	0.270	0.280	0.280	508,000
2023-12-19	0.285	0.285	0.285	0.285	0.285	0
2023-12-18	0.340	0.340	0.290	0.290	0.290	88,000
2023-12-15	0.310	0.320	0.280	0.305	0.305	326,000
2023-12-14	0.300	0.330	0.290	0.290	0.290	664,000
2023-12-13	0.355	0.380	0.320	0.330	0.330	1,448,000
2023-12-12	0.390	0.390	0.390	0.390	0.390	0
2023-12-11	0.400	0.400	0.400	0.400	0.400	0
2023-12-08	0.400	0.400	0.400	0.400	0.400	0
2023-12-07	0.410	0.410	0.410	0.410	0.410	2,000
2023-12-06	0.410	0.410	0.410	0.410	0.410	0
2023-12-05	0.395	0.400	0.395	0.400	0.400	66,000
2023-12-04	0.395	0.395	0.395	0.395	0.395	0
2023-12-01	0.395	0.395	0.395	0.395	0.395	2,000
2023-11-30	0.395	0.395	0.355	0.395	0.395	8,000
2023-11-29	0.385	0.385	0.385	0.385	0.385	0
2023-11-28	0.400	0.400	0.380	0.390	0.390	6,000
2023-11-27	0.400	0.400	0.400	0.400	0.400	0
2023-11-24	0.380	0.405	0.380	0.405	0.405	6,000
2023-11-23	0.420	0.420	0.380	0.415	0.415	268,000
2023-11-22	0.420	0.420	0.420	0.420	0.420	0
2023-11-21	0.420	0.420	0.385	0.420	0.420	12,000
2023-11-20	0.420	0.420	0.420	0.420	0.420	0
2023-11-17	0.400	0.425	0.380	0.425	0.425	60,000
2023-11-16	0.425	0.425	0.425	0.425	0.425	2,000
2023-11-15	0.430	0.430	0.390	0.420	0.420	6,000

← NewerPage 12 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.