0818.HK - Hi Sun Technology (China) Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20201.3001.3101.2801.3101.3101,101,000
Jan 16, 20201.2801.3001.2801.3001.300489,000
Jan 15, 20201.2801.2901.2601.2801.2802,513,631
Jan 14, 20201.2701.3001.2601.2701.2701,017,000
Jan 13, 20201.3101.3101.2701.3001.300700,000
Jan 10, 20201.2901.3001.2701.2901.2902,016,000
Jan 09, 20201.2601.2901.2601.2901.290969,000
Jan 08, 20201.2801.2801.2401.2401.240876,000
Jan 07, 20201.2901.3001.2901.2901.290444,000
Jan 06, 20201.3201.3201.2801.2801.280348,000
Jan 03, 20201.3001.3301.2801.3201.320674,000
Jan 02, 20201.3001.3101.2801.2801.280705,000
Dec 31, 20191.3301.3301.3001.3001.3001,512,272
Dec 30, 20191.2201.2301.2101.2201.220308,136
Dec 27, 20191.2401.2401.2101.2401.240790,268
Dec 24, 20191.2501.2501.2201.2201.22072,000
Dec 23, 20191.2601.2601.2301.2601.260534,000
Dec 20, 20191.2601.2701.2301.2301.2301,572,000
Dec 19, 20191.2901.2901.2301.2401.2401,227,000
Dec 18, 20191.2901.3001.2601.2701.270855,000
Dec 17, 20191.2701.2801.2601.2701.2701,073,000
Dec 16, 20191.3101.3101.2601.2601.2602,160,000
Dec 13, 20191.3101.3101.2701.2801.280774,000
Dec 12, 20191.2901.3001.2701.2901.2901,253,000
Dec 11, 20191.2601.2801.2601.2801.280576,000
Dec 10, 20191.3001.3101.2601.2701.270608,000
Dec 09, 20191.3201.3301.2801.3001.3002,705,000
Dec 06, 20191.3401.3401.2901.3101.3101,143,000
Dec 05, 20191.3501.3501.2901.3201.3201,068,262
Dec 04, 20191.2901.3301.2601.3301.330348,000
Dec 03, 20191.2901.2901.2501.2801.280363,000
Dec 02, 20191.2901.2901.2601.2801.280597,000
Nov 29, 20191.3101.3101.2601.2801.280657,000
Nov 28, 20191.3201.3201.2901.2901.290567,000
Nov 27, 20191.3101.3301.2901.3101.310696,000
Nov 26, 20191.3001.3401.2701.3401.3402,625,000
Nov 25, 20191.2901.3001.2701.3001.300369,000
Nov 22, 20191.2701.2901.2601.2801.280750,000
Nov 21, 20191.2901.2901.2701.2701.270411,000
Nov 20, 20191.3101.3101.2901.3001.300369,000
Nov 19, 20191.3101.3301.3101.3301.330207,000
Nov 18, 2019------
Nov 15, 20191.3601.3601.2901.3101.3101,989,000
Nov 14, 20191.3401.3501.3401.3501.3502,742,000
Nov 13, 20191.3601.4001.3401.3401.3403,705,000
Nov 12, 20191.3401.3601.3401.3601.360261,000
Nov 11, 20191.3401.3601.3401.3501.3501,650,000
Nov 08, 20191.3601.3701.3401.3401.340495,000
Nov 07, 20191.3501.3701.3401.3601.360486,000
Nov 06, 20191.3801.3801.3201.3501.3508,592,000
Nov 05, 20191.3601.4101.3501.4001.4001,275,000
Nov 04, 20191.3601.3801.3401.3601.3602,784,000
Nov 01, 20191.3501.3901.3501.3801.3801,344,000
Oct 31, 20191.3701.3701.3501.3601.360762,000
Oct 30, 20191.3701.3801.3501.3701.370936,000
Oct 29, 20191.3901.3901.3501.3801.3801,857,000
Oct 28, 20191.3501.3801.3501.3801.380870,000
Oct 25, 20191.3201.3501.3101.3501.350978,000
Oct 24, 20191.2601.3501.2601.3501.3502,067,000
Oct 23, 20191.2701.2901.2601.2901.290786,194
Oct 22, 20191.3101.3101.2601.2901.290927,000
Oct 21, 20191.3601.3901.2901.3101.3101,653,000
Oct 18, 20191.4101.4101.3701.3801.380693,000
Oct 17, 20191.4201.4301.4001.4101.410957,000
Oct 16, 20191.4501.4501.4101.4201.420783,000
Oct 15, 20191.4401.4601.4201.4501.4501,095,000
Oct 14, 20191.4601.4601.4401.4501.450552,000
Oct 11, 20191.4701.4801.4401.4601.460591,000
Oct 10, 20191.4601.4701.4401.4601.460327,000
Oct 09, 20191.4701.4801.4401.4501.4501,194,000
Oct 08, 20191.4301.5101.4301.4701.4702,658,000
Oct 04, 20191.4701.4801.4201.4301.4302,196,000
Oct 03, 20191.4701.4701.4301.4301.4301,818,000
Oct 02, 20191.3501.5901.3401.4901.4907,743,000
Sep 30, 20191.3801.3801.3401.3401.3401,233,000
Sep 27, 20191.3901.3901.3601.3801.380819,000
Sep 26, 20191.3901.3901.3701.3901.3902,100,000
Sep 25, 20191.4101.4201.3801.3901.3902,592,000
Sep 24, 20191.4001.4301.3901.4101.4103,090,000
Sep 23, 20191.3901.4101.3701.4001.4002,793,000
Sep 20, 20191.3701.4201.3601.3901.3903,447,000
Sep 19, 20191.3401.3701.3401.3701.3702,091,000
Sep 18, 20191.3601.3801.3401.3601.3603,474,000
Sep 17, 20191.3601.3601.3401.3601.3601,464,000
Sep 16, 20191.3301.3801.3301.3601.3601,945,500
Sep 13, 20191.3301.3401.3201.3301.3301,512,000
Sep 12, 20191.3401.3501.3301.3401.340951,000
Sep 11, 20191.3301.3601.3301.3401.3401,260,000
Sep 10, 20191.3301.3301.3101.3301.330882,000
Sep 09, 20191.3001.3201.3001.3201.320702,000
Sep 06, 20191.2801.3101.2801.3001.300891,000
Sep 05, 20191.2901.3001.2701.2801.2801,278,000
Sep 04, 20191.3201.3201.2801.2901.290564,000
Sep 03, 20191.3101.3401.2901.3001.3001,977,000
Sep 02, 20191.3501.3601.3101.3101.310414,000
Aug 30, 20191.3201.3501.3101.3401.3401,307,097
Aug 29, 20191.3201.3301.2801.3301.3301,422,000
Aug 28, 20191.3201.3301.2801.3201.3202,631,000
Aug 27, 20191.3301.3701.3001.3201.3201,676,230
Aug 26, 20191.3301.3401.3101.3301.330735,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...