HKSE - Delayed Quote HKD

Hin Sang Group (International) Holding Co. Ltd. (6893.HK)

0.300 -0.020 (-6.25%)
At close: 3:22 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.300 0.300 0.300 0.300 0.300 2,000
Apr 23, 2024 0.320 0.320 0.320 0.320 0.320 -
Apr 22, 2024 0.320 0.320 0.320 0.320 0.320 -
Apr 19, 2024 0.320 0.320 0.320 0.320 0.320 -
Apr 18, 2024 0.320 0.320 0.320 0.320 0.320 -
Apr 17, 2024 0.280 0.330 0.280 0.320 0.320 6,000
Apr 16, 2024 0.330 0.330 0.330 0.330 0.330 -
Apr 15, 2024 0.330 0.330 0.330 0.330 0.330 -
Apr 12, 2024 0.330 0.330 0.330 0.330 0.330 -
Apr 11, 2024 0.330 0.330 0.330 0.330 0.330 -
Apr 10, 2024 0.330 0.330 0.330 0.330 0.330 -
Apr 9, 2024 0.330 0.330 0.330 0.330 0.330 -
Apr 8, 2024 0.330 0.330 0.330 0.330 0.330 -
Apr 5, 2024 0.330 0.330 0.330 0.330 0.330 -
Apr 3, 2024 0.330 0.330 0.330 0.330 0.330 2,000
Apr 2, 2024 0.320 0.320 0.320 0.320 0.320 -
Mar 28, 2024 0.320 0.320 0.320 0.320 0.320 -
Mar 27, 2024 0.320 0.320 0.320 0.320 0.320 -
Mar 26, 2024 0.320 0.320 0.320 0.320 0.320 -
Mar 25, 2024 0.320 0.320 0.320 0.320 0.320 2,000
Mar 22, 2024 0.320 0.320 0.320 0.320 0.320 -
Mar 21, 2024 0.320 0.320 0.320 0.320 0.320 2,000
Mar 20, 2024 0.310 0.310 0.310 0.310 0.310 -
Mar 19, 2024 0.290 0.290 0.290 0.290 0.290 -
Mar 18, 2024 0.320 0.320 0.320 0.320 0.320 -
Mar 15, 2024 0.300 0.300 0.300 0.300 0.300 -
Mar 14, 2024 0.300 0.300 0.300 0.300 0.300 -
Mar 13, 2024 0.300 0.310 0.300 0.310 0.310 12,000
Mar 12, 2024 0.270 0.320 0.255 0.320 0.320 86,000
Mar 11, 2024 0.270 0.310 0.260 0.310 0.310 48,000
Mar 8, 2024 0.300 0.300 0.300 0.300 0.300 -
Mar 7, 2024 0.300 0.300 0.300 0.300 0.300 -
Mar 6, 2024 0.310 0.310 0.300 0.300 0.300 18,000
Mar 5, 2024 0.300 0.300 0.300 0.300 0.300 -
Mar 4, 2024 0.300 0.300 0.300 0.300 0.300 -
Mar 1, 2024 0.300 0.300 0.300 0.300 0.300 -
Feb 29, 2024 0.300 0.300 0.300 0.300 0.300 -
Feb 28, 2024 0.305 0.305 0.260 0.260 0.260 44,000
Feb 27, 2024 0.305 0.305 0.305 0.305 0.305 2,000
Feb 26, 2024 0.310 0.310 0.310 0.310 0.310 -
Feb 23, 2024 0.310 0.310 0.310 0.310 0.310 -
Feb 22, 2024 0.310 0.310 0.310 0.310 0.310 8,000
Feb 21, 2024 0.310 0.310 0.310 0.310 0.310 2,000
Feb 20, 2024 0.310 0.310 0.310 0.310 0.310 2,000
Feb 19, 2024 0.310 0.310 0.310 0.310 0.310 -
Feb 16, 2024 0.310 0.310 0.310 0.310 0.310 -
Feb 15, 2024 0.315 0.315 0.310 0.310 0.310 4,000
Feb 14, 2024 0.275 0.320 0.275 0.280 0.280 22,000
Feb 9, 2024 0.275 0.275 0.275 0.275 0.275 -
Feb 8, 2024 0.275 0.275 0.275 0.275 0.275 -
Feb 7, 2024 0.275 0.275 0.275 0.275 0.275 -
Feb 6, 2024 0.275 0.275 0.275 0.275 0.275 2,000
Feb 5, 2024 0.243 0.280 0.243 0.275 0.275 22,000
Feb 2, 2024 0.280 0.280 0.280 0.280 0.280 -
Feb 1, 2024 0.280 0.280 0.280 0.280 0.280 -
Jan 31, 2024 0.280 0.280 0.280 0.280 0.280 -
Jan 30, 2024 0.280 0.280 0.280 0.280 0.280 -
Jan 29, 2024 0.280 0.280 0.280 0.280 0.280 -
Jan 26, 2024 0.280 0.280 0.280 0.280 0.280 -
Jan 25, 2024 0.270 0.270 0.270 0.270 0.270 10,000
Jan 24, 2024 0.275 0.275 0.275 0.275 0.275 -
Jan 23, 2024 0.275 0.275 0.275 0.275 0.275 -
Jan 22, 2024 0.275 0.275 0.275 0.275 0.275 -
Jan 19, 2024 0.275 0.275 0.275 0.275 0.275 -
Jan 18, 2024 0.275 0.275 0.275 0.275 0.275 -
Jan 17, 2024 0.255 0.275 0.255 0.275 0.275 52,000
Jan 16, 2024 0.275 0.275 0.275 0.275 0.275 -
Jan 15, 2024 0.300 0.300 0.300 0.300 0.300 -
Jan 12, 2024 0.300 0.300 0.300 0.300 0.300 -
Jan 11, 2024 0.330 0.360 0.290 0.290 0.290 96,000
Jan 10, 2024 0.325 0.330 0.300 0.330 0.330 24,000
Jan 9, 2024 0.300 0.300 0.300 0.300 0.300 -
Jan 8, 2024 0.300 0.300 0.300 0.300 0.300 -
Jan 5, 2024 0.300 0.300 0.300 0.300 0.300 -
Jan 4, 2024 0.300 0.300 0.300 0.300 0.300 -
Jan 3, 2024 0.300 0.300 0.300 0.300 0.300 -
Jan 2, 2024 0.335 0.335 0.295 0.300 0.300 30,000
Dec 29, 2023 0.305 0.340 0.285 0.335 0.335 556,000
Dec 28, 2023 0.275 0.315 0.250 0.285 0.285 618,000
Dec 27, 2023 0.300 0.300 0.280 0.290 0.290 232,000
Dec 22, 2023 0.280 0.315 0.280 0.280 0.280 54,000
Dec 21, 2023 0.280 0.300 0.280 0.280 0.280 92,000
Dec 20, 2023 0.295 0.300 0.270 0.280 0.280 508,000
Dec 19, 2023 0.285 0.285 0.285 0.285 0.285 -
Dec 18, 2023 0.340 0.340 0.290 0.290 0.290 88,000
Dec 15, 2023 0.310 0.320 0.280 0.305 0.305 326,000
Dec 14, 2023 0.300 0.330 0.290 0.290 0.290 664,000
Dec 13, 2023 0.355 0.380 0.320 0.330 0.330 1,448,000
Dec 12, 2023 0.390 0.390 0.390 0.390 0.390 -
Dec 11, 2023 0.400 0.400 0.400 0.400 0.400 -
Dec 8, 2023 0.400 0.400 0.400 0.400 0.400 -
Dec 7, 2023 0.410 0.410 0.410 0.410 0.410 2,000
Dec 6, 2023 0.410 0.410 0.410 0.410 0.410 -
Dec 5, 2023 0.395 0.400 0.395 0.400 0.400 66,000
Dec 4, 2023 0.395 0.395 0.395 0.395 0.395 -
Dec 1, 2023 0.395 0.395 0.395 0.395 0.395 2,000
Nov 30, 2023 0.395 0.395 0.355 0.395 0.395 8,000
Nov 29, 2023 0.385 0.385 0.385 0.385 0.385 -
Nov 28, 2023 0.400 0.400 0.380 0.390 0.390 6,000
Nov 27, 2023 0.400 0.400 0.400 0.400 0.400 -
Nov 24, 2023 0.380 0.405 0.380 0.405 0.405 6,000
Nov 23, 2023 0.420 0.420 0.380 0.415 0.415 268,000
Nov 22, 2023 0.420 0.420 0.420 0.420 0.420 -
Nov 21, 2023 0.420 0.420 0.385 0.420 0.420 12,000
Nov 20, 2023 0.420 0.420 0.420 0.420 0.420 -
Nov 17, 2023 0.400 0.425 0.380 0.425 0.425 60,000
Nov 16, 2023 0.425 0.425 0.425 0.425 0.425 2,000
Nov 15, 2023 0.430 0.430 0.390 0.420 0.420 6,000
Nov 14, 2023 0.415 0.455 0.380 0.420 0.420 250,000
Nov 13, 2023 0.390 0.390 0.390 0.390 0.390 -
Nov 10, 2023 0.390 0.390 0.390 0.390 0.390 -
Nov 9, 2023 0.360 0.390 0.360 0.390 0.390 30,000
Nov 8, 2023 0.390 0.390 0.390 0.390 0.390 -
Nov 7, 2023 0.360 0.390 0.350 0.390 0.390 220,000
Nov 6, 2023 0.390 0.390 0.390 0.390 0.390 -
Nov 3, 2023 0.355 0.390 0.350 0.390 0.390 90,000
Nov 2, 2023 0.385 0.385 0.385 0.385 0.385 -
Nov 1, 2023 0.385 0.385 0.385 0.385 0.385 -
Oct 31, 2023 0.385 0.385 0.385 0.385 0.385 202,000
Oct 30, 2023 0.380 0.380 0.380 0.380 0.380 -
Oct 27, 2023 0.380 0.380 0.380 0.380 0.380 -
Oct 26, 2023 0.380 0.380 0.380 0.380 0.380 30,000
Oct 25, 2023 0.350 0.380 0.340 0.380 0.380 230,000
Oct 24, 2023 0.355 0.375 0.330 0.375 0.375 350,000
Oct 20, 2023 0.355 0.380 0.350 0.375 0.375 336,000
Oct 19, 2023 0.360 0.370 0.355 0.370 0.370 52,000
Oct 18, 2023 0.380 0.380 0.380 0.380 0.380 -
Oct 17, 2023 0.380 0.380 0.380 0.380 0.380 -
Oct 16, 2023 0.365 0.380 0.350 0.380 0.380 188,000
Oct 13, 2023 0.380 0.380 0.380 0.380 0.380 -
Oct 12, 2023 0.375 0.380 0.355 0.380 0.380 62,000
Oct 11, 2023 0.380 0.380 0.380 0.380 0.380 -
Oct 10, 2023 0.380 0.380 0.380 0.380 0.380 -
Oct 9, 2023 0.380 0.380 0.380 0.380 0.380 -
Oct 6, 2023 0.380 0.380 0.380 0.380 0.380 -
Oct 5, 2023 0.355 0.380 0.350 0.380 0.380 54,000
Oct 4, 2023 0.380 0.380 0.380 0.380 0.380 -
Oct 3, 2023 0.380 0.380 0.380 0.380 0.380 -
Sep 29, 2023 0.380 0.380 0.380 0.380 0.380 -
Sep 28, 2023 0.385 0.385 0.360 0.380 0.380 6,000
Sep 27, 2023 0.375 0.380 0.375 0.380 0.380 42,000
Sep 26, 2023 0.355 0.380 0.350 0.380 0.380 404,000
Sep 25, 2023 0.360 0.380 0.330 0.380 0.380 216,000
Sep 22, 2023 0.350 0.385 0.350 0.380 0.380 340,000
Sep 21, 2023 0.370 0.380 0.380 0.380 0.380 110,000
Sep 20, 2023 0.385 0.385 0.385 0.385 0.385 -
Sep 19, 2023 0.350 0.380 0.350 0.360 0.360 10,000
Sep 18, 2023 0.380 0.380 0.380 0.380 0.380 -
Sep 15, 2023 0.345 0.380 0.345 0.380 0.380 202,000
Sep 14, 2023 0.375 0.375 0.375 0.375 0.375 -
Sep 13, 2023 0.375 0.375 0.375 0.375 0.375 -
Sep 12, 2023 0.375 0.375 0.375 0.375 0.375 -
Sep 11, 2023 0.350 0.375 0.345 0.375 0.375 26,000
Sep 7, 2023 0.380 0.380 0.380 0.380 0.380 -
Sep 6, 2023 0.350 0.380 0.350 0.380 0.380 8,000
Sep 5, 2023 0.390 0.390 0.390 0.390 0.390 -
Sep 4, 2023 0.390 0.390 0.390 0.390 0.390 -
Aug 31, 2023 0.370 0.370 0.370 0.370 0.370 2,000
Aug 30, 2023 0.380 0.380 0.380 0.380 0.380 -
Aug 29, 2023 0.380 0.380 0.380 0.380 0.380 -
Aug 28, 2023 0.365 0.395 0.340 0.390 0.390 32,000
Aug 25, 2023 0.375 0.375 0.375 0.375 0.375 -
Aug 24, 2023 0.375 0.375 0.375 0.375 0.375 -
Aug 23, 2023 0.370 0.420 0.370 0.380 0.380 4,000
Aug 22, 2023 0.370 0.370 0.370 0.370 0.370 -
Aug 21, 2023 0.370 0.370 0.370 0.370 0.370 -
Aug 18, 2023 0.370 0.370 0.370 0.370 0.370 -
Aug 17, 2023 0.365 0.440 0.365 0.370 0.370 26,000
Aug 16, 2023 0.390 0.390 0.390 0.390 0.390 -
Aug 15, 2023 0.415 0.420 0.415 0.410 0.410 20,000
Aug 14, 2023 0.385 0.385 0.385 0.385 0.385 -
Aug 11, 2023 0.385 0.385 0.385 0.385 0.385 -
Aug 10, 2023 0.385 0.385 0.385 0.385 0.385 -
Aug 9, 2023 0.385 0.385 0.385 0.385 0.385 -
Aug 8, 2023 0.390 0.390 0.390 0.390 0.390 -
Aug 7, 2023 0.390 0.390 0.390 0.390 0.390 -
Aug 4, 2023 0.335 0.400 0.330 0.390 0.390 134,000
Aug 3, 2023 0.360 0.420 0.360 0.420 0.420 96,000
Aug 2, 2023 0.370 0.370 0.370 0.370 0.370 -
Aug 1, 2023 0.360 0.360 0.360 0.360 0.360 -
Jul 31, 2023 0.330 0.380 0.305 0.360 0.360 336,000
Jul 28, 2023 0.340 0.360 0.340 0.360 0.360 30,000
Jul 27, 2023 0.365 0.365 0.365 0.365 0.365 -
Jul 26, 2023 0.370 0.370 0.370 0.370 0.370 -
Jul 25, 2023 0.390 0.390 0.390 0.390 0.390 -
Jul 24, 2023 0.390 0.390 0.390 0.390 0.390 -
Jul 21, 2023 0.390 0.390 0.390 0.390 0.390 -
Jul 20, 2023 0.390 0.390 0.390 0.390 0.390 -
Jul 19, 2023 0.400 0.400 0.400 0.400 0.400 -
Jul 18, 2023 0.400 0.400 0.400 0.400 0.400 -
Jul 14, 2023 0.390 0.390 0.390 0.390 0.390 -
Jul 13, 2023 0.390 0.390 0.390 0.390 0.390 -
Jul 12, 2023 0.390 0.390 0.390 0.390 0.390 -
Jul 11, 2023 0.400 0.400 0.400 0.400 0.400 -
Jul 10, 2023 0.400 0.400 0.400 0.400 0.400 -
Jul 7, 2023 0.400 0.400 0.400 0.400 0.400 -
Jul 6, 2023 0.400 0.400 0.400 0.400 0.400 -
Jul 5, 2023 0.390 0.425 0.425 0.400 0.400 60,000
Jul 4, 2023 0.405 0.405 0.405 0.405 0.405 -
Jul 3, 2023 0.425 0.425 0.425 0.425 0.425 2,000
Jun 30, 2023 0.410 0.450 0.410 0.430 0.430 10,000
Jun 29, 2023 0.405 0.405 0.405 0.405 0.405 -
Jun 28, 2023 0.405 0.405 0.405 0.405 0.405 -
Jun 27, 2023 0.410 0.410 0.410 0.410 0.410 -
Jun 26, 2023 0.410 0.410 0.410 0.410 0.410 -
Jun 23, 2023 0.400 0.400 0.400 0.400 0.400 -
Jun 21, 2023 0.400 0.400 0.400 0.400 0.400 -
Jun 20, 2023 0.385 0.385 0.385 0.385 0.385 -
Jun 19, 2023 0.385 0.385 0.385 0.385 0.385 -
Jun 16, 2023 0.385 0.385 0.385 0.385 0.385 -
Jun 15, 2023 0.385 0.385 0.385 0.385 0.385 -
Jun 14, 2023 0.385 0.385 0.385 0.385 0.385 -
Jun 13, 2023 0.385 0.385 0.385 0.385 0.385 -
Jun 12, 2023 0.385 0.385 0.385 0.385 0.385 -
Jun 9, 2023 0.385 0.390 0.385 0.385 0.385 10,000
Jun 8, 2023 0.385 0.385 0.385 0.385 0.385 -
Jun 7, 2023 0.360 0.385 0.360 0.385 0.385 100,000
Jun 6, 2023 0.360 0.360 0.360 0.360 0.360 -
Jun 5, 2023 0.375 0.375 0.375 0.375 0.375 -
Jun 2, 2023 0.375 0.380 0.375 0.375 0.375 16,000
Jun 1, 2023 0.380 0.380 0.380 0.380 0.380 -
May 31, 2023 0.360 0.360 0.360 0.360 0.360 -
May 30, 2023 0.395 0.395 0.330 0.360 0.360 40,000
May 29, 2023 0.360 0.360 0.360 0.360 0.360 -
May 25, 2023 0.360 0.370 0.360 0.360 0.360 616,000
May 24, 2023 0.360 0.360 0.360 0.360 0.360 -
May 23, 2023 0.360 0.360 0.360 0.360 0.360 -
May 22, 2023 0.360 0.360 0.360 0.360 0.360 -
May 19, 2023 0.370 0.370 0.355 0.360 0.360 264,000
May 18, 2023 0.370 0.370 0.320 0.320 0.320 64,000
May 17, 2023 0.350 0.370 0.300 0.370 0.370 100,000
May 16, 2023 0.355 0.355 0.355 0.355 0.355 -
May 15, 2023 0.345 0.360 0.290 0.360 0.360 16,000
May 12, 2023 0.340 0.345 0.340 0.340 0.340 142,000
May 11, 2023 0.345 0.360 0.340 0.340 0.340 22,000
May 10, 2023 0.350 0.350 0.340 0.350 0.350 156,000
May 9, 2023 0.335 0.360 0.340 0.340 0.340 142,000
May 8, 2023 0.330 0.340 0.330 0.335 0.335 74,000
May 5, 2023 0.330 0.330 0.330 0.330 0.330 -
May 4, 2023 0.330 0.330 0.330 0.330 0.330 6,000
May 3, 2023 0.320 0.360 0.320 0.330 0.330 28,000
May 2, 2023 0.300 0.300 0.300 0.300 0.300 302,000
Apr 28, 2023 0.300 0.300 0.300 0.300 0.300 104,000
Apr 27, 2023 0.300 0.300 0.300 0.300 0.300 302,000
Apr 26, 2023 0.310 0.310 0.300 0.310 0.310 136,000
Apr 25, 2023 0.300 0.300 0.300 0.300 0.300 -
Apr 24, 2023 0.300 0.300 0.265 0.300 0.300 308,000