Hi Sun Technology (China) Limited (HKG:0818)
Hong Kong · Delayed Price · Currency is HKD 0.5200
-0.0100 (-1.89%)
Jan 21, 2026, 3:55 PM HKT
Hi Sun Technology (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.54 | 0.54 | 0.51 | 0.51 | - | -3.77% | 447,000 |
| Jan 20, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 3.92% | 1,287,000 |
| Jan 19, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 3.03% | 1,914,000 |
| Jan 16, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,047,000 |
| Jan 15, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -2.94% | 1,002,000 |
| Jan 14, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 1,452,000 |
| Jan 13, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 1,218,000 |
| Jan 12, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 747,000 |
| Jan 9, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 540,000 |
| Jan 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 537,000 |
| Jan 7, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 1,623,000 |
| Jan 6, 2026 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 987,000 |
| Jan 5, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 1,407,000 |
| Jan 2, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 5.26% | 2,391,000 |
| Dec 31, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 1,503,000 |
| Dec 30, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,023,000 |
| Dec 29, 2025 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | 2.13% | 10,107,000 |
| Dec 24, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 2,733,000 |
| Dec 23, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 1,680,000 |
| Dec 22, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 3,420,000 |
| Dec 19, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 1.04% | 2,965,000 |
| Dec 18, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 777,000 |
| Dec 17, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,590,000 |
| Dec 16, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -3.03% | 501,000 |
| Dec 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 867,000 |
| Dec 12, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.09% | 681,000 |
| Dec 11, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 1,407,000 |
| Dec 10, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 732,000 |
| Dec 9, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 1,494,000 |
| Dec 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | 579,000 |
| Dec 5, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 1,203,000 |
| Dec 4, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 1,203,000 |
| Dec 3, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 1,194,000 |
| Dec 2, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 2,841,000 |
| Dec 1, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 1,326,000 |
| Nov 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 360,000 |
| Nov 27, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 1,104,000 |
| Nov 26, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.00% | 381,000 |
| Nov 25, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 366,000 |
| Nov 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 1,038,000 |
| Nov 21, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -3.85% | 4,584,000 |
| Nov 20, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 1,635,000 |
| Nov 19, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 2,838,000 |
| Nov 18, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 2,466,000 |
| Nov 17, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 651,000 |
| Nov 14, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 1,230,000 |
| Nov 13, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 1,320,000 |
| Nov 12, 2025 | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -3.70% | 5,265,000 |
| Nov 11, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 2,235,000 |
| Nov 10, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | - | 987,000 |