Hua Yin International Holdings Limited - 0989.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.72	0.74	0.74	0.74	0.7	40,000
August 15, 2025	0.77	0.75	0.75	0.77	0.75	30,000
August 14, 2025	0.8	0.77	0.77	0.8	0.77	120,000
August 13, 2025	0.8	0.8	0.8	0.87	0.77	171,500
August 12, 2025	0.74	0.8	0.8	0.8	0.68	154,000
August 11, 2025	0.78	0.75	0.75	0.78	0.74	176,000
August 08, 2025	0.85	0.78	0.78	0.98	0.78	1.43M
August 07, 2025	0.68	0.83	0.83	0.9	0.67	1.4M
August 06, 2025	0.61	0.68	0.68	0.68	0.6	612,750
August 05, 2025	0.6	0.6	0.6	0.6	0.6	0
August 04, 2025	0.57	0.58	0.58	0.58	0.57	10,000
August 01, 2025	0.65	0.65	0.65	0.65	0.65	10,000
July 31, 2025	0.66	0.65	0.65	0.69	0.64	280,000
July 30, 2025	0.58	0.59	0.59	0.59	0.58	40,000
July 29, 2025	0.65	0.61	0.61	0.65	0.6	170,100
July 28, 2025	0.66	0.65	0.65	0.66	0.65	103,375
July 25, 2025	0.65	0.65	0.65	0.65	0.65	130,000
July 24, 2025	0.64	0.64	0.64	0.64	0.64	40,000
July 23, 2025	0.69	0.68	0.68	0.69	0.68	92,500
July 22, 2025	0.7	0.68	0.68	0.7	0.68	440,750
July 21, 2025	0.74	0.74	0.74	0.74	0.74	23,000
July 18, 2025	0.79	0.74	0.74	0.79	0.74	100,000
July 17, 2025	0.72	0.78	0.78	0.78	0.72	150,000
July 16, 2025	0.69	0.72	0.72	0.72	0.69	90,000
July 15, 2025	0.68	0.68	0.68	0.68	0.68	60,150
July 14, 2025	0.72	0.68	0.68	0.72	0.65	240,000
July 11, 2025	0.69	0.73	0.73	0.78	0.66	790,827
July 10, 2025	0.67	0.68	0.68	0.71	0.67	160,000
July 09, 2025	0.71	0.72	0.72	0.72	0.68	140,000
July 08, 2025	0.78	0.78	0.78	0.78	0.71	350,000
July 07, 2025	0.81	0.78	0.78	0.81	0.75	220,000
July 04, 2025	0.83	0.8	0.8	0.83	0.8	218,050
July 03, 2025	0.8	0.8	0.8	0.94	0.8	250,000
July 02, 2025	0.92	0.72	0.72	0.92	0.72	50,000
June 30, 2025	1.05	0.94	0.94	1.13	0.9	905,000
June 27, 2025	0.66	1.05	1.05	1.1	0.66	884,500
June 26, 2025	0.68	0.67	0.67	0.68	0.67	11,500
June 25, 2025	0.78	0.71	0.71	0.78	0.7	320,000
June 24, 2025	0.9	0.78	0.78	0.9	0.65	603,750
June 23, 2025	0.9	0.9	0.9	0.9	0.9	142,000
June 20, 2025	0.99	0.93	0.93	0.99	0.93	20,000
June 19, 2025	1	1.01	1.01	1.05	0.9	220,600
June 18, 2025	1.06	1.05	1.05	1.06	1.03	232,200
June 17, 2025	1.12	1.12	1.12	1.13	1.12	163,520
June 16, 2025	0.99	1.12	1.12	1.27	0.97	710,500
June 13, 2025	1.09	1.03	1.03	1.09	1.03	195,250
June 12, 2025	1.11	1.11	1.11	1.16	1.11	410,527
June 11, 2025	1.07	1.13	1.13	1.2	1.07	921,620
June 10, 2025	1.05	1.03	1.03	1.09	1.03	511,500
June 09, 2025	1.28	1.1	1.1	1.28	1.07	998,050
June 06, 2025	1.35	1.28	1.28	1.35	1.2	1.02M
June 05, 2025	1.3	1.25	1.25	1.37	1.15	2.34M
June 04, 2025	1.37	1.15	1.15	1.75	1.08	4.14M
June 03, 2025	0.67	1.37	1.37	1.95	0.67	13.67M
June 02, 2025	0.52	0.58	0.58	0.6	0.46	1.31M
May 30, 2025	0.39	0.69	0.69	0.8	0.39	1.39M
May 29, 2025	0.21	0.34	0.34	0.45	0.21	990,500
May 28, 2025	0.2	0.2	0.2	0.2	0.2	23,000
May 27, 2025	0.2	0.2	0.2	0.2	0.2	27,250
May 26, 2025	0.2	0.2	0.2	0.2	0.2	0

Hua Yin International Holdings Limited (0989.HK) HKSE