Hi Sun Technology (China) Limited (HKG:0818)
Hong Kong
· Delayed Price · Currency is HKD 0.430
+0.010 (2.38%)
Apr 29, 2026, 4:08 PM HKT
Hi Sun Technology (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | - | 3.57% | 663,000 |
| Apr 28, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -5.62% | 1,002,000 |
| Apr 27, 2026 | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | 9.88% | 4,485,000 |
| Apr 24, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 75,000 |
| Apr 23, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 1,197,000 |
| Apr 22, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 189,000 |
| Apr 21, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 462,000 |
| Apr 20, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 1,107,000 |
| Apr 17, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 513,000 |
| Apr 16, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 717,000 |
| Apr 15, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 291,000 |
| Apr 14, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 744,000 |
| Apr 13, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.53% | 741,000 |
| Apr 10, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 498,000 |
| Apr 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.49% | 348,000 |
| Apr 8, 2026 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 3.49% | 828,000 |
| Apr 2, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 75,000 |
| Apr 1, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.41% | 678,000 |
| Mar 31, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 585,928 |
| Mar 30, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 432,000 |
| Mar 27, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.45% | 867,000 |
| Mar 26, 2026 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 2.35% | 759,000 |
| Mar 25, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 942,000 |
| Mar 24, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 1,092,000 |
| Mar 23, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.15% | 2,313,000 |
| Mar 20, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -2.25% | 2,619,000 |
| Mar 19, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 2.30% | 2,315,000 |
| Mar 18, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 690,000 |
| Mar 17, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 429,000 |
| Mar 16, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -3.33% | 1,752,000 |
| Mar 13, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 42,000 |
| Mar 12, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 243,000 |
| Mar 11, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 792,000 |
| Mar 10, 2026 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | - | 699,000 |
| 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 |