HI SUN TECH - Price History
Monthly price history for 0818.HK (HI SUN TECH)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | HK$0.49 | HK$0.49 |
| March 2024 | HK$0.50 | HK$0.50 |
| February 2024 | HK$0.50 | HK$0.50 |
| January 2024 | HK$0.49 | HK$0.49 |
| December 2023 | HK$0.52 | HK$0.52 |
| November 2023 | HK$0.51 | HK$0.51 |
| October 2023 | HK$0.51 | HK$0.51 |
| September 2023 | HK$0.58 | HK$0.58 |
| August 2023 | HK$0.58 | HK$0.58 |
| July 2023 | HK$0.61 | HK$0.61 |
| June 2023 | HK$0.71 | HK$0.71 |
| May 2023 | HK$0.73 | HK$0.73 |
| April 2023 | HK$0.74 | HK$0.74 |
| March 2023 | HK$0.79 | HK$0.79 |
| February 2023 | HK$0.80 | HK$0.80 |
| January 2023 | HK$0.88 | HK$0.88 |
| December 2022 | HK$0.85 | HK$0.85 |
| November 2022 | HK$0.79 | HK$0.79 |
| October 2022 | HK$0.78 | HK$0.78 |
| September 2022 | HK$0.87 | HK$0.87 |
| August 2022 | HK$0.87 | HK$0.87 |
| July 2022 | HK$0.93 | HK$0.93 |
| June 2022 | HK$0.98 | HK$0.98 |
| May 2022 | HK$0.93 | HK$0.93 |
| April 2022 | HK$0.95 | HK$0.95 |
| March 2022 | HK$0.99 | HK$0.99 |
| February 2022 | HK$0.99 | HK$0.99 |
| January 2022 | HK$1.04 | HK$1.04 |
| December 2021 | HK$1.03 | HK$1.03 |
| November 2021 | HK$1 | HK$1 |
| October 2021 | HK$1.05 | HK$1.05 |
| September 2021 | HK$1.28 | HK$1.28 |
| August 2021 | HK$1.32 | HK$1.32 |
| July 2021 | HK$1.30 | HK$1.30 |
| June 2021 | HK$1.31 | HK$1.31 |
| May 2021 | HK$1.46 | HK$1.46 |
| April 2021 | HK$1.47 | HK$1.47 |
| March 2021 | HK$1.46 | HK$1.46 |
| February 2021 | HK$1.62 | HK$1.62 |
| January 2021 | HK$1.41 | HK$1.41 |
| December 2020 | HK$1.02 | HK$1.02 |
| November 2020 | HK$0.88 | HK$0.88 |
| October 2020 | HK$0.84 | HK$0.84 |
| September 2020 | HK$0.85 | HK$0.85 |
| August 2020 | HK$0.95 | HK$0.95 |
| July 2020 | HK$0.98 | HK$0.98 |
| June 2020 | HK$0.87 | HK$0.87 |
| May 2020 | HK$0.76 | HK$0.76 |
| April 2020 | HK$0.89 | HK$0.89 |
| March 2020 | HK$0.90 | HK$0.90 |
| February 2020 | HK$1.09 | HK$1.09 |
| January 2020 | HK$1.14 | HK$1.14 |
| December 2019 | HK$1.30 | HK$1.30 |
| November 2019 | HK$1.28 | HK$1.28 |
| October 2019 | HK$1.36 | HK$1.36 |
| September 2019 | HK$1.34 | HK$1.34 |
| August 2019 | HK$1.34 | HK$1.34 |
| July 2019 | HK$1.38 | HK$1.38 |
| June 2019 | HK$1.26 | HK$1.26 |
| May 2019 | HK$1.15 | HK$1.15 |
| April 2019 | HK$1.35 | HK$1.35 |
| March 2019 | HK$1.34 | HK$1.34 |
| February 2019 | HK$1.29 | HK$1.29 |
| January 2019 | HK$1.14 | HK$1.14 |
| December 2018 | HK$1.01 | HK$1.01 |
| November 2018 | HK$1.23 | HK$1.23 |
| October 2018 | HK$0.91 | HK$0.91 |
| September 2018 | HK$1.08 | HK$1.08 |
| August 2018 | HK$1.17 | HK$1.17 |
| July 2018 | HK$1 | HK$1 |
| June 2018 | HK$1.15 | HK$1.15 |
| May 2018 | HK$1.45 | HK$1.45 |
| April 2018 | HK$1.21 | HK$1.21 |
| March 2018 | HK$1.39 | HK$1.39 |
| February 2018 | HK$1.63 | HK$1.63 |
| January 2018 | HK$1.60 | HK$1.60 |
| December 2017 | HK$1.53 | HK$1.53 |
| November 2017 | HK$1.58 | HK$1.58 |
| October 2017 | HK$1.79 | HK$1.79 |
| September 2017 | HK$1.80 | HK$1.80 |
| August 2017 | HK$1.81 | HK$1.81 |
| July 2017 | HK$1.44 | HK$1.44 |
| June 2017 | HK$1.35 | HK$1.35 |
| May 2017 | HK$1.31 | HK$1.31 |
| April 2017 | HK$1.31 | HK$1.31 |
| March 2017 | HK$1.37 | HK$1.37 |
| February 2017 | HK$1.24 | HK$1.24 |
| January 2017 | HK$1.27 | HK$1.27 |
| December 2016 | HK$1.19 | HK$1.19 |
| November 2016 | HK$1.24 | HK$1.24 |
| October 2016 | HK$1.21 | HK$1.21 |
| September 2016 | HK$1.35 | HK$1.35 |
| August 2016 | HK$1.25 | HK$1.25 |
| July 2016 | HK$1.27 | HK$1.27 |
| June 2016 | HK$1.09 | HK$1.09 |
| May 2016 | HK$1.15 | HK$1.15 |
| April 2016 | HK$1.37 | HK$1.37 |
| March 2016 | HK$1.30 | HK$1.30 |
| February 2016 | HK$1.17 | HK$1.17 |
| January 2016 | HK$1.13 | HK$1.13 |
| December 2015 | HK$1.43 | HK$1.43 |
| November 2015 | HK$1.61 | HK$1.61 |
| October 2015 | HK$1.51 | HK$1.51 |
| September 2015 | HK$1.30 | HK$1.30 |
| August 2015 | HK$1.28 | HK$1.28 |
| July 2015 | HK$1.57 | HK$1.57 |
| June 2015 | HK$2.16 | HK$2.16 |
| May 2015 | HK$3.97 | HK$3.97 |
| April 2015 | HK$3.12 | HK$3.12 |
| March 2015 | HK$2.80 | HK$2.80 |
| February 2015 | HK$2.04 | HK$2.04 |
| January 2015 | HK$2.13 | HK$2.13 |
| December 2014 | HK$1.92 | HK$1.92 |
| November 2014 | HK$2.03 | HK$2.03 |
| October 2014 | HK$2.40 | HK$2.40 |
| September 2014 | HK$1.76 | HK$1.76 |
| August 2014 | HK$1.85 | HK$1.85 |
| July 2014 | HK$2.10 | HK$2.10 |
| June 2014 | HK$2.09 | HK$2.09 |
| May 2014 | HK$2.42 | HK$2.42 |
| April 2014 | HK$1.66 | HK$1.66 |
| March 2014 | HK$2.40 | HK$2.40 |
| February 2014 | HK$2.51 | HK$2.51 |
| January 2014 | HK$2 | HK$2 |
| December 2013 | HK$1.96 | HK$1.96 |
| November 2013 | HK$1.99 | HK$1.99 |
| October 2013 | HK$2.13 | HK$2.13 |
| September 2013 | HK$1.43 | HK$1.43 |
| August 2013 | HK$1.36 | HK$1.36 |
| July 2013 | HK$1.45 | HK$1.45 |
| June 2013 | HK$1.18 | HK$1.18 |
| May 2013 | HK$1.43 | HK$1.43 |
| April 2013 | HK$0.90 | HK$0.90 |
| March 2013 | HK$0.95 | HK$0.95 |
| February 2013 | HK$1.19 | HK$1.19 |
| January 2013 | HK$1.29 | HK$1.29 |
| December 2012 | HK$0.88 | HK$0.88 |
| November 2012 | HK$0.67 | HK$0.67 |
| October 2012 | HK$0.80 | HK$0.80 |
| September 2012 | HK$0.78 | HK$0.78 |
| August 2012 | HK$0.46 | HK$0.46 |
| July 2012 | HK$0.86 | HK$0.86 |
| June 2012 | HK$0.92 | HK$0.92 |
| May 2012 | HK$0.90 | HK$0.90 |
| April 2012 | HK$1.19 | HK$1.19 |
| March 2012 | HK$1.29 | HK$1.29 |
| February 2012 | HK$1.75 | HK$1.75 |
| January 2012 | HK$2.08 | HK$2.08 |
| December 2011 | HK$2.12 | HK$2.12 |
| November 2011 | HK$2.19 | HK$2.19 |
| October 2011 | HK$2.28 | HK$2.28 |
| September 2011 | HK$1.66 | HK$1.66 |
| August 2011 | HK$2.27 | HK$2.27 |
| July 2011 | HK$2.71 | HK$2.71 |
| June 2011 | HK$2.20 | HK$2.20 |
| May 2011 | HK$1.93 | HK$1.93 |
| April 2011 | HK$2.44 | HK$2.44 |
| March 2011 | HK$2.75 | HK$2.75 |
| February 2011 | HK$2.72 | HK$2.72 |
| January 2011 | HK$2.82 | HK$2.82 |
| December 2010 | HK$3.29 | HK$3.29 |
| November 2010 | HK$2.92 | HK$2.92 |
| October 2010 | HK$3.24 | HK$3.24 |
| September 2010 | HK$3.13 | HK$3.13 |
| August 2010 | HK$2.72 | HK$2.72 |
| July 2010 | HK$3.03 | HK$3.03 |
| June 2010 | HK$3.58 | HK$3.58 |
| May 2010 | HK$4.13 | HK$4.13 |
| April 2010 | HK$5.38 | HK$5.38 |
| March 2010 | HK$5.76 | HK$5.76 |
| February 2010 | HK$4.40 | HK$4.40 |
| January 2010 | HK$4.36 | HK$4.36 |
| December 2009 | HK$4.38 | HK$4.38 |
| November 2009 | HK$3.76 | HK$3.76 |
| October 2009 | HK$3.04 | HK$3.04 |
| September 2009 | HK$2 | HK$2 |
| August 2009 | HK$1.77 | HK$1.77 |
| July 2009 | HK$1.70 | HK$1.70 |
| June 2009 | HK$1.29 | HK$1.29 |
| May 2009 | HK$0.98 | HK$0.98 |
| April 2009 | HK$0.75 | HK$0.75 |
| March 2009 | HK$0.50 | HK$0.50 |
| February 2009 | HK$0.60 | HK$0.60 |
| January 2009 | HK$0.71 | HK$0.71 |
| December 2008 | HK$0.68 | HK$0.68 |
| November 2008 | HK$0.45 | HK$0.45 |
| October 2008 | HK$0.57 | HK$0.57 |
| September 2008 | HK$1.11 | HK$1.11 |
| August 2008 | HK$1.42 | HK$1.42 |
| July 2008 | HK$1.54 | HK$1.54 |
| June 2008 | HK$1.39 | HK$1.39 |
| May 2008 | HK$1.20 | HK$1.20 |
| April 2008 | HK$1.39 | HK$1.39 |
| March 2008 | HK$0.99 | HK$0.99 |
| February 2008 | HK$1.91 | HK$1.91 |
| January 2008 | HK$1.96 | HK$1.96 |
| December 2007 | HK$2.52 | HK$2.52 |
| November 2007 | HK$2.84 | HK$2.84 |
| October 2007 | HK$3.22 | HK$3.22 |
| September 2007 | HK$2.53 | HK$2.53 |
| August 2007 | HK$2.12 | HK$2.12 |
| July 2007 | HK$2.66 | HK$2.66 |
| June 2007 | HK$2.46 | HK$2.46 |
| May 2007 | HK$2.39 | HK$2.39 |
| April 2007 | HK$2.62 | HK$2.62 |
| March 2007 | HK$2.50 | HK$2.50 |
| February 2007 | HK$2.40 | HK$2.40 |
| January 2007 | HK$2.76 | HK$2.76 |
| December 2006 | HK$2.02 | HK$2.02 |
| November 2006 | HK$1.50 | HK$1.50 |
| October 2006 | HK$1.50 | HK$1.50 |
| September 2006 | HK$1.48 | HK$1.48 |
| August 2006 | HK$1.08 | HK$1.08 |
| July 2006 | HK$1.04 | HK$1.04 |
| June 2006 | HK$0.76 | HK$0.76 |
| May 2006 | HK$0.75 | HK$0.75 |
| April 2006 | HK$0.58 | HK$0.58 |
| March 2006 | HK$0.56 | HK$0.56 |
| February 2006 | HK$0.38 | HK$0.38 |
| January 2006 | HK$0.31 | HK$0.31 |
| December 2005 | HK$0.32 | HK$0.32 |
| November 2005 | HK$0.29 | HK$0.29 |
| October 2005 | HK$0.36 | HK$0.36 |
| September 2005 | HK$0.25 | HK$0.25 |
0818.HK
Price: HK$0.48
52 week price:
Earnings Per Share: 0.13 HKD
P/E Ratio: 2.82
Exchange: HKG
Sector: Technology
Industry: Software - Infrastructure
Volume: 738000
Market Capitalization: 1.3 billion