Hin Sang Group (International) Holding Co. Ltd. (HKG:6893)
Hong Kong
· Delayed Price · Currency is HKD 0.116
+0.017 (17.17%)
Apr 29, 2026, 3:52 PM HKT
HKG:6893 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 17.17% | 584,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -22.66% | 2,990,000 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.22% | 224,000 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.14 | 0.14 | 0.14 | -6.00% | 596,000 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -5.66% | 328,000 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.58% | 388,000 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -11.93% | 476,000 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -24.14% | 1,180,000 |
| Apr 16, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -4.92% | 464,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 98,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 8.60% | 100,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.15% | 230,000 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 12,000 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 182,000 |
| Apr 2, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 10.43% | 144,000 |
| Apr 1, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -1.40% | 50,000 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | - |
| Mar 30, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -4.91% | 438,000 |
| Mar 27, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 6.67% | 792,000 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 8,000 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | - |
| Mar 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Mar 20, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 1.35% | 92,000 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 18, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 10.45% | 144,000 |
| Mar 17, 2026 | 0.21 | 0.24 | 0.19 | 0.20 | 0.20 | -2.90% | 910,000 |
| Mar 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.25% | 100,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.98% | 220,000 |
| Mar 12, 2026 | 0.24 | 0.25 | 0.20 | 0.20 | 0.20 | -4.74% | 1,170,000 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 114,000 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.83% | 4,000 |
| 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 |