Hin Sang Group (International) Holding Co. Ltd. (HKG:6893)
Hong Kong · Delayed Price · Currency is HKD 0.2220
-0.0110 (-4.72%)
Jun 1, 2026, 4:08 PM HKT
HKG:6893 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.72% | 3,182,000 |
| May 29, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.90% | 332,000 |
| May 28, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -5.77% | 2,802,000 |
| May 27, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 3,852,000 |
| May 26, 2026 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | - | 2,864,000 |
| May 22, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 9.80% | 4,866,000 |
| May 21, 2026 | 0.31 | 0.31 | 0.25 | 0.26 | 0.26 | -16.39% | 8,674,000 |
| May 20, 2026 | 0.30 | 0.39 | 0.27 | 0.31 | 0.31 | 7.02% | 35,148,000 |
| May 19, 2026 | 0.16 | 0.42 | 0.16 | 0.29 | 0.29 | 109.56% | 91,758,000 |
| May 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.09% | 964,000 |
| May 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.60% | 324,000 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.57% | 20,000 |
| May 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.79% | 634,000 |
| May 12, 2026 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 8.20% | 2,316,000 |
| May 11, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -1.61% | 2,024,000 |
| May 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.15% | 1,218,000 |
| May 7, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 12.50% | 5,598,000 |
| May 6, 2026 | 0.11 | 0.16 | 0.11 | 0.12 | 0.12 | 22.45% | 26,000,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -18.33% | 1,076,000 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 346,000 |
| Apr 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 17.17% | 584,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -22.66% | 2,990,000 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.22% | 224,000 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.14 | 0.14 | 0.14 | -6.00% | 596,000 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -5.66% | 328,000 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.58% | 388,000 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -11.93% | 476,000 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -24.14% | 1,180,000 |
| Apr 16, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -4.92% | 464,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 98,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 8.60% | 100,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.15% | 230,000 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 12,000 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 182,000 |
| Apr 2, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 10.43% | 144,000 |
| Apr 1, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -1.40% | 50,000 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | - |
| Mar 30, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -4.91% | 438,000 |
| Mar 27, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 6.67% | 792,000 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 8,000 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | - |
| Mar 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Mar 20, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 1.35% | 92,000 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 18, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 10.45% | 144,000 |
| Mar 17, 2026 | 0.21 | 0.24 | 0.19 | 0.20 | 0.20 | -2.90% | 910,000 |
| Mar 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.25% | 100,000 |