Hin Sang Group (International) Holding Co. Ltd. (HKG:6893)
Hong Kong
· Delayed Price · Currency is HKD 0.220
-0.013 (-5.58%)
Mar 10, 2026, 2:22 PM HKT
HKG:6893 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | - |
| Mar 5, 2026 | 0.23 | 0.28 | 0.22 | 0.23 | 0.23 | 15.35% | 50,000 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.76% | 22,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | - | 34,000 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.78% | 78,000 |
| Feb 27, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.97% | 564,000 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.72% | 200,000 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.15% | 508,000 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -6.72% | 454,000 |
| Feb 23, 2026 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -16.49% | 812,000 |
| Feb 20, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 22,000 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 20,000 |
| Feb 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 2,000 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.24 | 0.29 | 0.29 | -1.72% | 16,000 |
| Feb 11, 2026 | 0.25 | 0.30 | 0.24 | 0.29 | 0.29 | 16.00% | 30,000 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 264,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 90,000 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 5, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -13.11% | 96,000 |
| Feb 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 8.93% | 2,000 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 2, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 126,000 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 40,000 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | - |
| Jan 28, 2026 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 15.79% | 152,000 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000,000 |
| Jan 26, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 3.64% | 32,000 |
| Jan 23, 2026 | 0.30 | 0.33 | 0.28 | 0.28 | 0.28 | -1.79% | 126,000 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 21, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 202,000 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 2,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.28 | 0.28 | 1.85% | 248,000 |
| Jan 15, 2026 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -6.90% | 4,000 |
| Jan 14, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 82,000 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 232,000 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 154,000 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.26% | 234,000 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 1.89% | 8,000 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 2, 2026 | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | -10.17% | 18,000 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 23, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 3.45% | 1,012,000 |
| Dec 22, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | -3.33% | 122,000 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 100,000 |
| Dec 18, 2025 | 0.26 | 0.33 | 0.26 | 0.30 | 0.30 | -1.67% | 262,000 |
| Dec 17, 2025 | 0.24 | 0.35 | 0.22 | 0.30 | 0.30 | 25.52% | 262,000 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.42% | 206,000 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 12, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | - | 54,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 4,000 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 12,000 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -2.04% | 86,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 10,000 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 1.21% | 72,000 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| Nov 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 102,000 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | - |
| Nov 26, 2025 | 0.23 | 0.26 | 0.21 | 0.26 | 0.26 | 13.04% | 74,000 |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 24, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | - | 8,000 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 110,000 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 20,000 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 18, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 16,000 |
| Nov 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -4.35% | 170,000 |
| Nov 14, 2025 | 0.21 | 0.22 | 0.21 | 0.23 | 0.23 | 4.55% | 42,000 |
| Nov 13, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.35% | 4,000 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100,000 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.30% | 84,000 |
| Nov 10, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 1.28% | 176,000 |
| Nov 7, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 5.86% | 512,000 |
| Nov 6, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 16.84% | 392,000 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 100,000 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -8.29% | 370,000 |
| Nov 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.22% | 162,000 |
| Oct 31, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -3.13% | 80,000 |
| Oct 30, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | -0.52% | 204,000 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | - |
| Oct 27, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -0.51% | 192,000 |
| Oct 24, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 9.55% | 20,000 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.71% | 40,000 |
| Oct 22, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -8.38% | 1,210,000 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.55% | 58,000 |
| Oct 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,000 |
| Oct 16, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.51% | 8,000 |
| Oct 15, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 316,000 |
| Oct 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 106,000 |
| Oct 13, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 24,000 |
| Oct 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.46% | 2,000 |