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
2023-11-14	0.415	0.455	0.380	0.420	0.420	250,000
2023-11-13	0.390	0.390	0.390	0.390	0.390	0
2023-11-10	0.390	0.390	0.390	0.390	0.390	0
2023-11-09	0.360	0.390	0.360	0.390	0.390	30,000
2023-11-08	0.390	0.390	0.390	0.390	0.390	0
2023-11-07	0.360	0.390	0.350	0.390	0.390	220,000
2023-11-06	0.390	0.390	0.390	0.390	0.390	0
2023-11-03	0.355	0.390	0.350	0.390	0.390	90,000
2023-11-02	0.385	0.385	0.385	0.385	0.385	0
2023-11-01	0.385	0.385	0.385	0.385	0.385	0
2023-10-31	0.385	0.385	0.385	0.385	0.385	202,000
2023-10-30	0.380	0.380	0.380	0.380	0.380	0
2023-10-27	0.380	0.380	0.380	0.380	0.380	0
2023-10-26	0.380	0.380	0.380	0.380	0.380	30,000
2023-10-25	0.350	0.380	0.340	0.380	0.380	230,000
2023-10-24	0.355	0.375	0.330	0.375	0.375	350,000
2023-10-20	0.355	0.380	0.350	0.375	0.375	336,000
2023-10-19	0.360	0.370	0.355	0.370	0.370	52,000
2023-10-18	0.380	0.380	0.380	0.380	0.380	0
2023-10-17	0.380	0.380	0.380	0.380	0.380	0
2023-10-16	0.365	0.380	0.350	0.380	0.380	188,000
2023-10-13	0.380	0.380	0.380	0.380	0.380	0
2023-10-12	0.375	0.380	0.355	0.380	0.380	62,000
2023-10-11	0.380	0.380	0.380	0.380	0.380	0
2023-10-10	0.380	0.380	0.380	0.380	0.380	0
2023-10-09	0.380	0.380	0.380	0.380	0.380	0
2023-10-06	0.380	0.380	0.380	0.380	0.380	0
2023-10-05	0.355	0.380	0.350	0.380	0.380	54,000
2023-10-04	0.380	0.380	0.380	0.380	0.380	0
2023-10-03	0.380	0.380	0.380	0.380	0.380	0
2023-09-29	0.380	0.380	0.380	0.380	0.380	0
2023-09-28	0.385	0.385	0.360	0.380	0.380	6,000
2023-09-27	0.375	0.380	0.375	0.380	0.380	42,000
2023-09-26	0.355	0.380	0.350	0.380	0.380	404,000
2023-09-25	0.360	0.380	0.330	0.380	0.380	216,000
2023-09-22	0.350	0.385	0.350	0.380	0.380	340,000
2023-09-21	0.380	0.380	0.380	0.380	0.380	110,000
2023-09-20	0.385	0.385	0.385	0.385	0.385	0
2023-09-19	0.350	0.380	0.350	0.360	0.360	10,000
2023-09-18	0.380	0.380	0.380	0.380	0.380	0
2023-09-15	0.345	0.380	0.345	0.380	0.380	202,000
2023-09-14	0.375	0.375	0.375	0.375	0.375	0
2023-09-13	0.375	0.375	0.375	0.375	0.375	0
2023-09-12	0.375	0.375	0.375	0.375	0.375	0
2023-09-11	0.350	0.375	0.345	0.375	0.375	26,000
2023-09-07	0.380	0.380	0.380	0.380	0.380	0
2023-09-06	0.350	0.380	0.350	0.380	0.380	8,000
2023-09-05	0.390	0.390	0.390	0.390	0.390	0
2023-09-04	0.390	0.390	0.390	0.390	0.390	0
2023-09-01	0.370	0.370	0.370	0.370	0.370	0
2023-08-31	0.370	0.370	0.370	0.370	0.370	2,000
2023-08-30	0.380	0.380	0.380	0.380	0.380	0
2023-08-29	0.380	0.380	0.380	0.380	0.380	0
2023-08-28	0.365	0.395	0.340	0.390	0.390	32,000
2023-08-25	0.375	0.375	0.375	0.375	0.375	0
2023-08-24	0.375	0.375	0.375	0.375	0.375	0
2023-08-23	0.370	0.420	0.370	0.380	0.380	4,000
2023-08-22	0.370	0.370	0.370	0.370	0.370	0
2023-08-21	0.370	0.370	0.370	0.370	0.370	0
2023-08-18	0.370	0.370	0.370	0.370	0.370	0

← NewerPage 13 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.