Hi Sun Technology (China) Limited (HKG:0818)
Hong Kong
· Delayed Price · Currency is HKD 0.470
+0.010 (2.17%)
Mar 10, 2026, 11:02 AM HKT
Hi Sun Technology (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | - | 2.17% | 177,000 |
| Mar 9, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -2.13% | 1,722,000 |
| Mar 6, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 255,000 |
| Mar 5, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 396,000 |
| Mar 4, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 426,000 |
| Mar 3, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 1,743,000 |
| Mar 2, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | -1.05% | 1,281,000 |
| Feb 27, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,380,000 |
| Feb 26, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 1,332,000 |
| Feb 25, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 1,803,000 |
| Feb 24, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 3,468,000 |
| Feb 23, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 1,098,000 |
| Feb 20, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 909,000 |
| Feb 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 432,000 |
| Feb 13, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 1,674,000 |
| Feb 12, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 1,938,000 |
| Feb 11, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 792,000 |
| Feb 10, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 363,000 |
| Feb 9, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 660,000 |
| Feb 6, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 3.03% | 2,292,000 |
| Feb 5, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 483,000 |
| Feb 4, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 326,000 |
| Feb 3, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 753,000 |
| Feb 2, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 1,602,000 |
| Jan 30, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 2,934,000 |
| Jan 29, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 1,959,000 |
| Jan 28, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,134,000 |
| Jan 27, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 2,886,000 |
| Jan 26, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -5.66% | 801,000 |
| Jan 23, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 777,000 |
| Jan 22, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 225,000 |
| Jan 21, 2026 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 675,000 |
| Jan 20, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 3.92% | 1,287,000 |
| Jan 19, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 3.03% | 1,914,000 |
| Jan 16, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,047,000 |
| Jan 15, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -2.94% | 1,002,000 |
| Jan 14, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 1,452,000 |
| Jan 13, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 1,218,000 |
| Jan 12, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 747,000 |
| Jan 9, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 540,000 |
| Jan 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 537,000 |
| Jan 7, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 1,623,000 |
| Jan 6, 2026 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 987,000 |
| Jan 5, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 1,407,000 |
| Jan 2, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 5.26% | 2,391,000 |
| Dec 31, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 1,503,000 |
| Dec 30, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,023,000 |
| Dec 29, 2025 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | 2.13% | 10,107,000 |
| Dec 24, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 2,733,000 |
| Dec 23, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 1,680,000 |
| Dec 22, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 3,420,000 |
| Dec 19, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 1.04% | 2,965,000 |
| Dec 18, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 777,000 |
| Dec 17, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,590,000 |
| Dec 16, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -3.03% | 501,000 |
| Dec 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 867,000 |
| Dec 12, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.09% | 681,000 |
| Dec 11, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 1,407,000 |
| Dec 10, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 732,000 |
| Dec 9, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 1,494,000 |
| Dec 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | 579,000 |
| Dec 5, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 1,203,000 |
| Dec 4, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 1,203,000 |
| Dec 3, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 1,194,000 |
| Dec 2, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 2,841,000 |
| Dec 1, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 1,326,000 |
| Nov 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 360,000 |
| Nov 27, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 1,104,000 |
| Nov 26, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.00% | 381,000 |
| Nov 25, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 366,000 |
| Nov 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 1,038,000 |
| Nov 21, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -3.85% | 4,584,000 |
| Nov 20, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 1,635,000 |
| Nov 19, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 2,838,000 |
| Nov 18, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 2,466,000 |
| Nov 17, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 651,000 |
| Nov 14, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 1,230,000 |
| Nov 13, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 1,320,000 |
| Nov 12, 2025 | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -3.70% | 5,265,000 |
| Nov 11, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 2,235,000 |
| Nov 10, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | - | 987,000 |
| Nov 7, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | - | 3,258,000 |
| Nov 6, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | - | 1,560,000 |
| Nov 5, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 2,142,000 |
| Nov 4, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -5.08% | 2,877,000 |
| Nov 3, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | - | 876,000 |
| Oct 31, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 1,593,000 |
| Oct 30, 2025 | 0.59 | 0.62 | 0.58 | 0.58 | 0.58 | -3.33% | 2,676,000 |
| Oct 28, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | - | 1,431,000 |
| Oct 27, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 6,039,000 |
| Oct 24, 2025 | 0.58 | 0.64 | 0.58 | 0.58 | 0.58 | - | 19,188,000 |
| Oct 23, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -3.33% | 5,445,000 |
| Oct 22, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -6.25% | 2,925,000 |
| Oct 21, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 2,748,000 |
| Oct 20, 2025 | 0.61 | 0.64 | 0.60 | 0.63 | 0.63 | 6.78% | 5,037,000 |
| Oct 17, 2025 | 0.67 | 0.67 | 0.59 | 0.59 | 0.59 | -9.23% | 9,648,000 |
| Oct 16, 2025 | 0.66 | 0.67 | 0.61 | 0.65 | 0.65 | -1.52% | 13,059,000 |
| Oct 15, 2025 | 0.57 | 0.73 | 0.55 | 0.66 | 0.66 | 17.86% | 49,050,000 |
| Oct 14, 2025 | 0.53 | 0.58 | 0.53 | 0.56 | 0.56 | 3.70% | 16,200,000 |
| Oct 13, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | - | 3,390,000 |