Hi Sun Technology (China) Limited 0818
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.3450-0.01 (-1.43%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.35 | +7.69% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 354.00K |
| 2026-09-29 | HKD 0.32 | -1.52% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 140.00K |
| 2026-09-28 | HKD 0.33 | +1.54% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 165.00K |
| 2026-09-25 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-09-24 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 297.00K |
| 2026-09-23 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 114.00K |
| 2026-09-22 | HKD 0.32 | -5.80% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 819.00K |
| 2026-09-21 | HKD 0.34 | +2.99% | HKD 0.34 | HKD 0.35 | HKD 0.33 | 885.00K |
| 2026-09-18 | HKD 0.34 | 0.00% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 1.03M |
| 2026-09-17 | HKD 0.34 | -2.90% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 144.00K |
| 2026-09-16 | HKD 0.34 | +7.81% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 921.00K |
| 2026-09-15 | HKD 0.32 | -3.03% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 324.00K |
| 2026-09-14 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 504.00K |
| 2026-09-11 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 222.00K |
| 2026-09-10 | HKD 0.33 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.33 | 228.00K |
| 2026-09-09 | HKD 0.33 | -2.94% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 627.00K |
| 2026-09-08 | HKD 0.34 | -2.86% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 283.98K |
| 2026-09-07 | HKD 0.35 | +1.45% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 186.00K |
| 2026-09-04 | HKD 0.34 | -1.43% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 192.00K |
| 2026-09-03 | HKD 0.35 | +6.06% | HKD 0.32 | HKD 0.35 | HKD 0.32 | 270.00K |
| 2026-09-02 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 273.00K |
| 2026-09-01 | HKD 0.33 | -5.71% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 765.00K |
| 2026-08-31 | HKD 0.35 | +1.45% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 423.00K |
| 2026-08-28 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 300.00K |
| 2026-08-27 | HKD 0.34 | +1.47% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 87.00K |
| 2026-08-26 | HKD 0.34 | -2.86% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 123.00K |
| 2026-08-25 | HKD 0.35 | +6.06% | HKD 0.34 | HKD 0.37 | HKD 0.34 | 1.27M |
| 2026-08-24 | HKD 0.33 | -4.35% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 42.00K |
| 2026-08-21 | HKD 0.34 | -4.17% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 408.00K |
| 2026-08-20 | HKD 0.36 | 0.00% | HKD 0.35 | HKD 0.38 | HKD 0.34 | 117.00K |
| 2026-08-19 | HKD 0.36 | +4.35% | HKD 0.34 | HKD 0.38 | HKD 0.34 | 3.30M |
| 2026-08-18 | HKD 0.34 | +6.15% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 414.00K |
| 2026-08-17 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.30 | 3.83M |
| 2026-08-14 | HKD 0.32 | -2.99% | HKD 0.33 | HKD 0.33 | HKD 0.31 | 1.58M |
| 2026-08-13 | HKD 0.34 | +1.52% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 486.00K |
| 2026-08-12 | HKD 0.33 | -1.49% | HKD 0.34 | HKD 0.35 | HKD 0.33 | 1.90M |
| 2026-08-11 | HKD 0.34 | -1.47% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 663.00K |
| 2026-08-10 | HKD 0.34 | -1.45% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 309.00K |
| 2026-08-07 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 33.00K |
| 2026-08-06 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-05 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-04 | HKD 0.34 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 300.00K |
| 2026-08-03 | HKD 0.34 | -4.17% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 54.00K |
| 2026-07-31 | HKD 0.36 | +5.88% | HKD 0.34 | HKD 0.37 | HKD 0.34 | 1.61M |
| 2026-07-30 | HKD 0.34 | -2.86% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 1.58M |
| 2026-07-29 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 189.00K |
| 2026-07-28 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 252.00K |
| 2026-07-27 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 504.00K |
| 2026-07-24 | HKD 0.35 | +4.48% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 591.00K |
| 2026-07-23 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 30.00K |
| 2026-07-22 | HKD 0.34 | -1.47% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 852.00K |
| 2026-07-21 | HKD 0.34 | -8.11% | HKD 0.37 | HKD 0.37 | HKD 0.32 | 1.10M |
| 2026-07-20 | HKD 0.37 | +1.37% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 75.00K |
| 2026-07-17 | HKD 0.37 | -1.35% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 426.00K |
| 2026-07-16 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-07-15 | HKD 0.37 | +1.37% | HKD 0.37 | HKD 0.40 | HKD 0.37 | 120.00K |
| 2026-07-14 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 435.00K |
| 2026-07-13 | HKD 0.37 | -6.41% | HKD 0.39 | HKD 0.40 | HKD 0.35 | 1.10M |
| 2026-07-10 | HKD 0.39 | -2.50% | HKD 0.40 | HKD 0.41 | HKD 0.39 | 237.00K |
| 2026-07-09 | HKD 0.40 | -2.44% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 465.00K |
| 2026-07-08 | HKD 0.41 | -1.20% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 531.00K |
| 2026-07-07 | HKD 0.41 | -1.19% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 129.00K |
| 2026-07-06 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 30.00K |
| 2026-07-03 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-07-02 | HKD 0.42 | -3.45% | HKD 0.44 | HKD 0.42 | HKD 0.41 | 198.00K |
| 2026-06-30 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 57.00K |
| 2026-06-29 | HKD 0.44 | +1.16% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-06-26 | HKD 0.43 | +4.88% | HKD 0.41 | HKD 0.46 | HKD 0.41 | 3.38M |
| 2026-06-25 | HKD 0.41 | -2.38% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 678.00K |
| 2026-06-24 | HKD 0.42 | +2.44% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 444.00K |
| 2026-06-23 | HKD 0.41 | -1.20% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 789.00K |
| 2026-06-22 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 972.00K |
| 2026-06-18 | HKD 0.41 | -2.35% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 336.00K |
| 2026-06-17 | HKD 0.43 | -1.16% | HKD 0.42 | HKD 0.43 | HKD 0.42 | 513.00K |
| 2026-06-16 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 102.00K |
| 2026-06-15 | HKD 0.43 | +2.38% | HKD 0.43 | HKD 0.43 | HKD 0.42 | 1.31M |
| 2026-06-12 | HKD 0.42 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.42 | 2.21M |
| 2026-06-11 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.43 | HKD 0.42 | 1.19M |
| 2026-06-10 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 891.00K |
| 2026-06-09 | HKD 0.42 | -1.18% | HKD 0.42 | HKD 0.43 | HKD 0.42 | 651.00K |
| 2026-06-08 | HKD 0.43 | 0.00% | HKD 0.42 | HKD 0.43 | HKD 0.41 | 1.12M |
| 2026-06-05 | HKD 0.43 | -1.16% | HKD 0.43 | HKD 0.44 | HKD 0.41 | 6.31M |
| 2026-06-04 | HKD 0.43 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 1.37M |
| 2026-06-03 | HKD 0.43 | -2.27% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 246.00K |
| 2026-06-02 | HKD 0.44 | -1.12% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 333.00K |
| 2026-06-01 | HKD 0.44 | +1.14% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 735.00K |
| 2026-05-29 | HKD 0.44 | +4.76% | HKD 0.43 | HKD 0.45 | HKD 0.43 | 1.13M |
| 2026-05-28 | HKD 0.42 | -1.18% | HKD 0.43 | HKD 0.45 | HKD 0.42 | 1.92M |
| 2026-05-27 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.44 | HKD 0.42 | 669.00K |
| 2026-05-26 | HKD 0.43 | -1.16% | HKD 0.43 | HKD 0.43 | HKD 0.42 | 1.07M |