Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

HUA YIN INTL H (0989.HK)

0.320

-0.010

(-3.03%)

At close: February 21 at 11:49:02 AM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.320	0.320	0.320	0.320	0.320	-
Feb 20, 2025	0.330	0.330	0.330	0.330	0.330	12,000
Feb 19, 2025	0.335	0.335	0.335	0.335	0.335	-
Feb 18, 2025	0.335	0.335	0.335	0.335	0.335	-
Feb 17, 2025	0.335	0.335	0.335	0.335	0.335	30,100
Feb 14, 2025	0.350	0.350	0.335	0.335	0.335	20,000
Feb 13, 2025	0.335	0.335	0.335	0.335	0.335	20,180
Feb 12, 2025	0.330	0.330	0.330	0.330	0.330	-
Feb 11, 2025	0.330	0.330	0.330	0.330	0.330	-
Feb 10, 2025	0.325	0.325	0.325	0.325	0.325	-
Feb 7, 2025	0.365	0.370	0.365	0.370	0.370	62,650
Feb 6, 2025	0.365	0.365	0.365	0.365	0.365	-
Feb 5, 2025	0.365	0.365	0.365	0.365	0.365	-
Feb 4, 2025	0.300	0.375	0.300	0.365	0.365	18,000
Feb 3, 2025	0.300	0.300	0.300	0.300	0.300	-
Jan 28, 2025	0.300	0.300	0.300	0.300	0.300	-
Jan 27, 2025	0.300	0.300	0.300	0.300	0.300	3,200
Jan 24, 2025	0.305	0.305	0.300	0.305	0.305	32,000
Jan 23, 2025	0.375	0.375	0.300	0.305	0.305	31,750
Jan 22, 2025	0.375	0.375	0.375	0.375	0.375	500
Jan 21, 2025	0.375	0.375	0.375	0.375	0.375	500
Jan 20, 2025	0.360	0.375	0.300	0.375	0.375	27,750
Jan 17, 2025	1:20 Stock Splits
Jan 17, 2025	0.360	0.360	0.360	0.360	0.360	2,250
Jan 16, 2025	0.360	0.360	0.360	0.360	0.360	60,380
Jan 15, 2025	0.400	0.400	0.340	0.340	0.340	178,000
Jan 14, 2025	0.400	0.420	0.380	0.420	0.420	28,000
Jan 13, 2025	0.400	0.420	0.400	0.400	0.400	110,750
Jan 10, 2025	0.400	0.400	0.400	0.400	0.400	54,000
Jan 9, 2025	0.400	0.400	0.400	0.400	0.400	-
Jan 8, 2025	0.400	0.400	0.400	0.400	0.400	-
Jan 7, 2025	0.400	0.400	0.380	0.400	0.400	132,500
Jan 6, 2025	0.400	0.400	0.400	0.400	0.400	500
Jan 3, 2025	0.380	0.380	0.380	0.380	0.380	-
Jan 2, 2025	0.380	0.400	0.380	0.380	0.380	9,500
Dec 31, 2024	0.380	0.380	0.380	0.380	0.380	-
Dec 30, 2024	0.400	0.400	0.380	0.380	0.380	2,000
Dec 27, 2024	0.400	0.400	0.400	0.400	0.400	-
Dec 24, 2024	0.380	0.380	0.380	0.380	0.380	-
Dec 23, 2024	1:20 Stock Splits
Dec 23, 2024	0.380	0.380	0.380	0.380	0.380	1,500
Dec 20, 2024	0.360	0.360	0.360	0.360	0.360	5,000
Dec 19, 2024	0.360	0.360	0.360	0.360	0.360	2,500
Dec 18, 2024	0.360	0.360	0.360	0.360	0.360	-
Dec 17, 2024	0.360	0.360	0.360	0.360	0.360	-
Dec 16, 2024	0.360	0.380	0.360	0.360	0.360	3,450
Dec 13, 2024	0.380	0.380	0.380	0.380	0.380	-
Dec 12, 2024	0.380	0.380	0.380	0.380	0.380	-
Dec 11, 2024	0.400	0.400	0.380	0.380	0.380	19,250
Dec 10, 2024	0.380	0.400	0.380	0.400	0.400	13,000
Dec 9, 2024	0.380	0.380	0.380	0.380	0.380	10,750
Dec 6, 2024	0.340	0.380	0.340	0.380	0.380	8,500
Dec 5, 2024	0.400	0.400	0.400	0.400	0.400	-
Dec 4, 2024	0.380	0.400	0.360	0.400	0.400	5,500
Dec 3, 2024	0.380	0.400	0.380	0.380	0.380	18,000
Dec 2, 2024	0.320	0.400	0.320	0.380	0.380	59,250
Nov 29, 2024	0.340	0.340	0.340	0.340	0.340	17,250
Nov 28, 2024	0.360	0.360	0.340	0.340	0.340	61,750
Nov 27, 2024	0.360	0.360	0.360	0.360	0.360	-
Nov 26, 2024	0.380	0.380	0.360	0.360	0.360	24,500
Nov 25, 2024	0.380	0.380	0.380	0.380	0.380	-
Nov 22, 2024	0.380	0.380	0.380	0.380	0.380	26,250
Nov 21, 2024	0.380	0.380	0.380	0.380	0.380	22,750
Nov 20, 2024	0.400	0.400	0.400	0.400	0.400	-
Nov 19, 2024	0.380	0.400	0.380	0.400	0.400	96,000
Nov 18, 2024	0.380	0.380	0.380	0.380	0.380	-
Nov 15, 2024	0.400	0.400	0.380	0.380	0.380	9,000
Nov 14, 2024	0.380	0.420	0.380	0.400	0.400	95,250
Nov 13, 2024	0.400	0.400	0.380	0.380	0.380	94,500
Nov 12, 2024	0.420	0.420	0.400	0.420	0.420	117,250
Nov 11, 2024	0.420	0.440	0.420	0.440	0.440	89,250
Nov 8, 2024	0.440	0.440	0.420	0.440	0.440	53,500
Nov 7, 2024	0.460	0.460	0.440	0.460	0.460	195,500
Nov 6, 2024	0.540	0.560	0.460	0.460	0.460	707,000
Nov 5, 2024	0.660	0.660	0.660	0.660	0.660	750
Nov 4, 2024	0.500	0.680	0.500	0.660	0.660	95,500
Nov 1, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 31, 2024	0.460	0.620	0.460	0.600	0.600	105,250
Oct 30, 2024	0.520	0.520	0.520	0.520	0.520	-
Oct 29, 2024	0.500	0.520	0.500	0.520	0.520	28,000
Oct 28, 2024	0.640	0.640	0.500	0.540	0.540	202,500
Oct 25, 2024	0.660	0.660	0.660	0.660	0.660	-
Oct 24, 2024	0.660	0.660	0.660	0.660	0.660	-
Oct 23, 2024	0.620	0.640	0.620	0.640	0.640	1,750
Oct 22, 2024	0.660	0.660	0.600	0.600	0.600	85,290
Oct 21, 2024	0.660	0.700	0.660	0.700	0.700	32,000
Oct 18, 2024	0.660	0.760	0.660	0.760	0.760	22,500
Oct 17, 2024	0.780	0.780	0.780	0.780	0.780	-
Oct 16, 2024	0.740	0.760	0.740	0.780	0.780	18,500
Oct 15, 2024	0.740	0.740	0.740	0.760	0.760	7,750
Oct 14, 2024	0.800	0.820	0.780	0.780	0.780	19,421
Oct 10, 2024	0.740	0.860	0.740	0.780	0.780	19,500
Oct 9, 2024	0.720	0.740	0.720	0.720	0.720	36,500
Oct 8, 2024	0.920	1.000	0.780	0.880	0.880	120,250
Oct 7, 2024	0.940	1.020	0.860	0.920	0.920	304,250
Oct 4, 2024	0.800	1.000	0.780	0.920	0.920	261,000
Oct 3, 2024	0.800	0.900	0.800	0.800	0.800	70,000
Oct 2, 2024	0.720	0.880	0.720	0.780	0.780	255,500
Sep 30, 2024	0.860	0.880	0.720	0.800	0.800	92,750
Sep 27, 2024	0.720	0.860	0.720	0.760	0.760	312,250
Sep 26, 2024	0.760	0.920	0.720	0.720	0.720	155,250
Sep 25, 2024	0.560	0.800	0.560	0.720	0.720	220,650
Sep 24, 2024	0.460	0.480	0.460	0.480	0.480	66,500
Sep 23, 2024	0.460	0.460	0.460	0.460	0.460	12,800
Sep 20, 2024	0.420	0.480	0.380	0.460	0.460	18,500
Sep 19, 2024	0.380	0.440	0.360	0.420	0.420	71,500
Sep 17, 2024	0.360	0.360	0.340	0.360	0.360	30,250
Sep 16, 2024	0.360	0.360	0.360	0.360	0.360	-
Sep 13, 2024	0.360	0.360	0.360	0.360	0.360	11,250
Sep 12, 2024	0.360	0.400	0.340	0.400	0.400	20,500
Sep 11, 2024	0.340	0.360	0.340	0.360	0.360	45,290
Sep 10, 2024	0.360	0.360	0.320	0.320	0.320	84,500
Sep 9, 2024	0.440	0.440	0.320	0.360	0.360	433,000
Sep 5, 2024	0.460	0.460	0.440	0.440	0.440	26,000
Sep 4, 2024	0.480	0.500	0.420	0.460	0.460	65,000
Sep 3, 2024	0.540	0.520	0.480	0.480	0.480	17,000
Sep 2, 2024	0.620	0.620	0.520	0.540	0.540	55,250
Aug 30, 2024	0.620	0.620	0.620	0.620	0.620	-
Aug 29, 2024	0.620	0.620	0.600	0.620	0.620	1,500
Aug 28, 2024	0.600	0.620	0.600	0.620	0.620	1,000
Aug 27, 2024	0.660	0.680	0.660	0.680	0.680	10,250
Aug 26, 2024	0.620	0.640	0.620	0.660	0.660	27,500
Aug 23, 2024	0.620	0.620	0.620	0.620	0.620	1,750
Aug 22, 2024	0.620	0.620	0.620	0.620	0.620	-
Aug 21, 2024	0.660	0.660	0.600	0.600	0.600	55,750
Aug 20, 2024	0.620	0.660	0.620	0.640	0.640	13,250
Aug 19, 2024	0.660	0.660	0.660	0.660	0.660	-
Aug 16, 2024	0.640	0.640	0.640	0.640	0.640	-
Aug 15, 2024	0.640	0.640	0.640	0.640	0.640	500
Aug 14, 2024	0.640	0.640	0.640	0.640	0.640	1,500
Aug 13, 2024	0.660	0.680	0.620	0.640	0.640	16,750
Aug 12, 2024	0.660	0.660	0.660	0.660	0.660	-
Aug 9, 2024	0.700	0.700	0.640	0.660	0.660	6,900
Aug 8, 2024	0.640	0.700	0.640	0.700	0.700	7,000
Aug 7, 2024	0.680	0.680	0.640	0.640	0.640	11,750
Aug 6, 2024	0.680	0.700	0.680	0.700	0.700	4,500
Aug 5, 2024	0.640	0.660	0.640	0.660	0.660	11,000
Aug 2, 2024	0.740	0.740	0.740	0.740	0.740	-
Aug 1, 2024	0.740	0.740	0.720	0.740	0.740	29,750
Jul 31, 2024	0.680	0.760	0.680	0.720	0.720	15,750
Jul 30, 2024	0.640	0.700	0.600	0.680	0.680	197,800
Jul 29, 2024	0.780	0.780	0.780	0.780	0.780	-
Jul 26, 2024	0.800	0.800	0.800	0.780	0.780	1,000
Jul 25, 2024	0.800	0.800	0.800	0.800	0.800	5,750
Jul 24, 2024	0.800	0.800	0.800	0.800	0.800	3,500
Jul 23, 2024	0.760	0.760	0.760	0.800	0.800	5,000
Jul 22, 2024	0.820	0.820	0.820	0.820	0.820	-
Jul 19, 2024	0.820	0.820	0.760	0.820	0.820	2,000
Jul 18, 2024	0.760	0.820	0.760	0.820	0.820	4,000
Jul 17, 2024	0.780	0.780	0.780	0.780	0.780	3,750
Jul 16, 2024	0.760	0.780	0.720	0.780	0.780	5,750
Jul 15, 2024	0.740	0.860	0.740	0.780	0.780	25,250
Jul 12, 2024	0.800	0.780	0.760	0.760	0.760	22,500
Jul 11, 2024	0.740	0.860	0.740	0.800	0.800	27,500
Jul 10, 2024	0.720	0.960	0.700	0.780	0.780	67,000
Jul 9, 2024	0.800	0.860	0.780	0.820	0.820	16,750
Jul 8, 2024	0.800	0.800	0.720	0.800	0.800	15,750
Jul 5, 2024	0.880	0.900	0.800	0.820	0.820	3,000
Jul 4, 2024	0.800	0.900	0.760	0.820	0.820	96,750
Jul 3, 2024	0.680	0.920	0.680	0.800	0.800	248,750
Jul 2, 2024	0.820	0.860	0.700	0.720	0.720	371,750
Jun 28, 2024	0.800	0.960	0.780	0.900	0.900	76,100
Jun 27, 2024	0.900	0.900	0.880	0.880	0.880	3,250
Jun 26, 2024	0.900	0.900	0.880	0.900	0.900	14,750
Jun 25, 2024	0.940	1.040	0.900	0.900	0.900	41,500
Jun 24, 2024	1.000	1.000	0.900	0.940	0.940	26,500
Jun 21, 2024	1.000	1.000	1.000	1.000	1.000	-
Jun 20, 2024	0.980	0.980	0.880	0.960	0.960	87,750
Jun 19, 2024	0.920	1.040	0.920	0.960	0.960	62,000
Jun 18, 2024	1.000	1.000	0.920	0.920	0.920	30,000
Jun 17, 2024	1.060	1.080	0.980	0.980	0.980	61,500
Jun 14, 2024	1.080	1.100	1.020	1.100	1.100	20,500
Jun 13, 2024	1.080	1.080	1.080	1.080	1.080	-
Jun 12, 2024	1.060	1.180	1.040	1.080	1.080	65,750
Jun 11, 2024	1.240	1.240	1.000	1.060	1.060	59,480
Jun 7, 2024	1.180	1.320	1.140	1.240	1.240	59,300
Jun 6, 2024	1.180	1.180	1.120	1.120	1.120	27,250
Jun 5, 2024	1.180	1.180	1.100	1.100	1.100	26,750
Jun 4, 2024	1.080	1.200	1.080	1.180	1.180	12,250
Jun 3, 2024	1.240	1.240	1.140	1.180	1.180	51,750
May 31, 2024	1.220	1.220	1.200	1.200	1.200	18,500
May 30, 2024	1.320	1.320	1.100	1.200	1.200	86,000
May 29, 2024	1.340	1.360	1.160	1.320	1.320	42,250
May 28, 2024	1.540	1.680	1.300	1.340	1.340	88,750
May 27, 2024	1.600	1.740	1.500	1.540	1.540	35,250
May 24, 2024	1.600	1.600	1.600	1.600	1.600	2,750
May 23, 2024	1.640	1.680	1.560	1.600	1.600	128,000
May 22, 2024	1.880	1.880	1.620	1.640	1.640	101,800
May 21, 2024	2.080	2.080	1.720	1.880	1.880	208,000
May 20, 2024	1.900	2.340	1.760	2.080	2.080	448,750
May 17, 2024	1.760	2.240	1.760	1.920	1.920	307,000
May 16, 2024	1.900	2.480	1.680	1.760	1.760	1,075,250
May 14, 2024	1.280	2.660	1.160	1.900	1.900	1,835,000
May 13, 2024	0.840	0.840	0.840	0.840	0.840	-
May 10, 2024	0.840	0.840	0.840	0.840	0.840	-
May 9, 2024	0.840	0.840	0.840	0.840	0.840	-
May 8, 2024	0.840	0.840	0.840	0.840	0.840	-
May 7, 2024	0.840	0.840	0.840	0.840	0.840	-
May 6, 2024	0.840	0.840	0.840	0.840	0.840	-
May 3, 2024	0.840	0.840	0.840	0.840	0.840	-
May 2, 2024	0.840	0.840	0.840	0.840	0.840	-
Apr 30, 2024	0.840	0.840	0.840	0.840	0.840	-
Apr 29, 2024	0.840	0.840	0.840	0.840	0.840	-
Apr 26, 2024	0.840	0.840	0.840	0.840	0.840	-
Apr 25, 2024	0.920	0.920	0.800	0.840	0.840	84,750
Apr 24, 2024	1.080	1.080	0.920	0.920	0.920	53,250
Apr 23, 2024	0.940	0.940	0.900	0.920	0.920	43,750
Apr 22, 2024	0.940	0.940	0.900	0.940	0.940	27,500
Apr 19, 2024	1.000	1.000	0.940	0.940	0.940	69,750
Apr 18, 2024	1.000	1.040	0.980	0.980	0.980	50,500
Apr 17, 2024	1.040	1.040	0.980	1.000	1.000	134,000
Apr 16, 2024	1.140	1.140	1.080	1.120	1.120	47,250
Apr 15, 2024	1.140	1.220	1.120	1.200	1.200	103,750
Apr 12, 2024	1.160	1.180	1.160	1.160	1.160	6,000
Apr 11, 2024	1.220	1.240	1.140	1.160	1.160	65,500
Apr 10, 2024	1.180	1.200	1.120	1.200	1.200	38,500
Apr 9, 2024	1.180	1.260	1.140	1.260	1.260	13,750
Apr 8, 2024	1.280	1.280	1.180	1.180	1.180	76,000
Apr 5, 2024	1.200	1.280	1.180	1.280	1.280	63,774
Apr 3, 2024	1.180	1.200	1.180	1.200	1.200	8,500
Apr 2, 2024	1.200	1.240	1.180	1.200	1.200	29,750
Mar 28, 2024	1.240	1.240	1.200	1.200	1.200	14,000
Mar 27, 2024	1.220	1.300	1.140	1.240	1.240	69,000
Mar 26, 2024	1.200	1.240	1.200	1.220	1.220	15,750
Mar 25, 2024	1.280	1.280	1.200	1.200	1.200	47,500
Mar 22, 2024	1.320	1.320	1.120	1.220	1.220	135,000
Mar 21, 2024	1.380	1.440	1.240	1.320	1.320	55,250
Mar 20, 2024	1.320	1.560	1.240	1.300	1.300	206,015
Mar 19, 2024	1.220	1.460	1.120	1.200	1.200	201,500
Mar 18, 2024	1.300	1.340	1.160	1.200	1.200	188,000
Mar 15, 2024	1.440	1.600	1.340	1.420	1.420	140,750
Mar 14, 2024	1.500	1.740	1.500	1.520	1.520	249,000
Mar 13, 2024	1.340	1.600	1.340	1.420	1.420	94,250
Mar 12, 2024	1.200	1.540	1.200	1.340	1.340	243,750
Mar 11, 2024	1.080	1.200	1.080	1.120	1.120	64,000
Mar 8, 2024	1.120	1.140	1.060	1.060	1.060	67,250
Mar 7, 2024	1.240	1.240	1.100	1.160	1.160	65,750
Mar 6, 2024	1.340	1.340	1.200	1.220	1.220	77,250
Mar 5, 2024	1.380	1.380	1.300	1.340	1.340	33,300
Mar 4, 2024	1.360	1.420	1.360	1.380	1.380	40,750
Mar 1, 2024	1.560	1.560	1.360	1.360	1.360	80,750
Feb 29, 2024	1.560	1.560	1.460	1.560	1.560	55,250
Feb 28, 2024	1.560	1.760	1.560	1.580	1.580	35,250
Feb 27, 2024	1.900	1.900	1.480	1.560	1.560	325,000
Feb 26, 2024	1.840	2.000	1.780	1.900	1.900	117,500
Feb 23, 2024	1.860	1.860	1.760	1.800	1.800	6,450
Feb 22, 2024	1.840	1.880	1.840	1.860	1.860	17,500
Feb 21, 2024	1.760	1.880	1.760	1.860	1.860	18,000