Hi Sun Technology (China) Limited - 0818.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.5	0.51	0.51	0.51	0.5	2.24M
August 15, 2025	0.5	0.5	0.5	0.51	0.5	1.29M
August 14, 2025	0.52	0.52	0.52	0.52	0.5	1.27M
August 13, 2025	0.51	0.52	0.52	0.53	0.51	2.24M
August 12, 2025	0.5	0.5	0.5	0.51	0.49	2.79M
August 11, 2025	0.51	0.5	0.5	0.51	0.5	999,000
August 08, 2025	0.5	0.5	0.5	0.51	0.5	1.31M
August 07, 2025	0.49	0.49	0.49	0.5	0.49	645,000
August 06, 2025	0.49	0.49	0.49	0.5	0.49	2.41M
August 05, 2025	0.51	0.49	0.49	0.51	0.49	1.77M
August 04, 2025	0.5	0.5	0.5	0.5	0.49	2.11M
August 01, 2025	0.54	0.51	0.51	0.54	0.49	4.22M
July 31, 2025	0.49	0.53	0.53	0.54	0.48	6.91M
July 30, 2025	0.5	0.49	0.49	0.5	0.49	1.72M
July 29, 2025	0.52	0.5	0.5	0.52	0.5	780,000
July 28, 2025	0.51	0.52	0.52	0.52	0.51	1.22M
July 25, 2025	0.52	0.51	0.51	0.52	0.5	1.12M
July 24, 2025	0.51	0.52	0.52	0.52	0.5	1.5M
July 23, 2025	0.5	0.51	0.51	0.51	0.5	1.8M
July 22, 2025	0.53	0.5	0.5	0.53	0.49	5.77M
July 21, 2025	0.54	0.52	0.52	0.54	0.52	2.2M
July 18, 2025	0.53	0.53	0.53	0.54	0.52	4.78M
July 17, 2025	0.52	0.53	0.53	0.53	0.51	3.88M
July 16, 2025	0.54	0.52	0.52	0.56	0.52	4.44M
July 15, 2025	0.52	0.55	0.55	0.55	0.52	3.79M
July 14, 2025	0.52	0.54	0.54	0.54	0.52	3.02M
July 11, 2025	0.52	0.52	0.52	0.53	0.51	2M
July 10, 2025	0.5	0.52	0.52	0.52	0.5	1.73M
July 09, 2025	0.51	0.51	0.51	0.52	0.5	2.74M
July 08, 2025	0.49	0.51	0.51	0.52	0.48	2.47M
July 07, 2025	0.48	0.49	0.49	0.5	0.47	1.6M
July 04, 2025	0.47	0.48	0.48	0.48	0.47	1.26M
July 03, 2025	0.46	0.48	0.48	0.48	0.45	2.71M
July 02, 2025	0.5	0.46	0.46	0.51	0.46	20.44M
June 30, 2025	0.56	0.56	0.56	0.56	0.54	2.36M
June 27, 2025	0.56	0.56	0.56	0.59	0.54	3.85M
June 26, 2025	0.52	0.56	0.56	0.6	0.51	14.6M
June 25, 2025	0.52	0.53	0.53	0.53	0.51	5.54M
June 24, 2025	0.51	0.52	0.52	0.53	0.51	2.81M
June 23, 2025	0.48	0.51	0.51	0.52	0.48	3.71M
June 20, 2025	0.48	0.48	0.48	0.49	0.47	2.07M
June 19, 2025	0.51	0.48	0.48	0.52	0.48	4.1M
June 18, 2025	0.51	0.5	0.5	0.51	0.5	3.01M
June 17, 2025	0.51	0.52	0.52	0.53	0.5	9.57M
June 16, 2025	0.49	0.51	0.51	0.51	0.49	5.5M
June 13, 2025	0.5	0.49	0.49	0.51	0.48	3.85M
June 12, 2025	0.5	0.5	0.5	0.52	0.5	3.86M
June 11, 2025	0.51	0.5	0.5	0.53	0.5	4.58M
June 10, 2025	0.52	0.51	0.51	0.53	0.5	6.6M
June 09, 2025	0.54	0.53	0.53	0.54	0.52	4.1M
June 06, 2025	0.54	0.54	0.54	0.54	0.51	4.08M
June 05, 2025	0.52	0.54	0.54	0.54	0.5	9.36M
June 04, 2025	0.54	0.52	0.52	0.54	0.49	14.51M
June 03, 2025	0.46	0.54	0.54	0.58	0.45	39.07M
June 02, 2025	0.42	0.45	0.45	0.46	0.4	23.4M
May 30, 2025	0.43	0.42	0.42	0.45	0.4	18.66M
May 29, 2025	0.35	0.4	0.4	0.4	0.35	12.33M
May 28, 2025	0.34	0.36	0.36	0.36	0.34	1.35M
May 27, 2025	0.33	0.35	0.35	0.35	0.33	1.55M
May 26, 2025	0.34	0.34	0.34	0.34	0.33	798,000

Hi Sun Technology (China) Limited (0818.HK) HKSE