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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	0.58	0.58	0.58	0.64	0.58	19.1M
October 23, 2025	0.59	0.58	0.58	0.59	0.56	5.45M
October 22, 2025	0.63	0.6	0.6	0.64	0.6	2.93M
October 21, 2025	0.64	0.64	0.64	0.65	0.62	2.75M
October 20, 2025	0.61	0.63	0.63	0.64	0.6	5.04M
October 17, 2025	0.67	0.59	0.59	0.67	0.59	9.67M
October 16, 2025	0.66	0.65	0.65	0.67	0.61	13.06M
October 15, 2025	0.57	0.66	0.66	0.73	0.55	49.07M
October 14, 2025	0.53	0.56	0.56	0.58	0.53	16.24M
October 13, 2025	0.53	0.54	0.54	0.54	0.51	3.39M
October 10, 2025	0.52	0.54	0.54	0.54	0.52	3.56M
October 09, 2025	0.52	0.53	0.53	0.53	0.52	543,000
October 08, 2025	0.53	0.53	0.53	0.53	0.51	3.41M
October 03, 2025	0.53	0.53	0.53	0.53	0.52	423,000
October 02, 2025	0.52	0.53	0.53	0.53	0.52	3.62M
September 30, 2025	0.52	0.53	0.53	0.53	0.52	1.97M
September 29, 2025	0.51	0.52	0.52	0.53	0.51	3.23M
September 26, 2025	0.52	0.51	0.51	0.53	0.5	3.36M
September 25, 2025	0.52	0.53	0.53	0.53	0.52	1.13M
September 24, 2025	0.52	0.52	0.52	0.52	0.51	3.11M
September 23, 2025	0.52	0.53	0.53	0.53	0.51	1.15M
September 22, 2025	0.53	0.53	0.53	0.53	0.51	1.64M
September 19, 2025	0.53	0.53	0.53	0.53	0.51	1.87M
September 18, 2025	0.52	0.53	0.53	0.53	0.51	2.7M
September 17, 2025	0.51	0.51	0.51	0.52	0.51	981,000
September 16, 2025	0.51	0.51	0.51	0.52	0.51	996,000
September 15, 2025	0.52	0.51	0.51	0.52	0.5	2.6M
September 12, 2025	0.52	0.51	0.51	0.52	0.5	1.96M
September 11, 2025	0.51	0.52	0.52	0.52	0.5	1.21M
September 10, 2025	0.5	0.52	0.52	0.52	0.5	2.61M
September 09, 2025	0.5	0.5	0.5	0.51	0.5	2.46M
September 08, 2025	0.5	0.5	0.5	0.51	0.49	1.37M
September 05, 2025	0.5	0.5	0.5	0.5	0.5	639,000
September 04, 2025	0.5	0.5	0.5	0.5	0.49	1.26M
September 03, 2025	0.51	0.5	0.5	0.51	0.5	1.82M
September 02, 2025	0.51	0.51	0.51	0.51	0.5	1.5M
September 01, 2025	0.52	0.51	0.51	0.52	0.5	2.34M
August 29, 2025	0.53	0.52	0.52	0.53	0.52	1.16M
August 28, 2025	0.52	0.54	0.54	0.54	0.51	2.11M
August 27, 2025	0.52	0.52	0.52	0.53	0.51	2.76M
August 26, 2025	0.51	0.52	0.52	0.52	0.51	2.79M
August 25, 2025	0.51	0.52	0.52	0.53	0.51	3.6M
August 22, 2025	0.53	0.52	0.52	0.53	0.5	2.6M
August 21, 2025	0.55	0.54	0.54	0.55	0.52	3.35M
August 20, 2025	0.54	0.55	0.55	0.57	0.51	6.37M
August 19, 2025	0.5	0.53	0.53	0.53	0.5	7.19M
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

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