China Electronics Huada Technology Company Limited (HKG:0085)
Hong Kong · Delayed Price · Currency is HKD 1.590
-0.010 (-0.63%)
Sep 12, 2025, 3:42 PM HKT
HKG:0085 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 3,232,000 |
| Sep 11, 2025 | 1.62 | 1.64 | 1.57 | 1.60 | 1.60 | -1.23% | 7,576,000 |
| Sep 10, 2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | 4.52% | 8,828,000 |
| Sep 9, 2025 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 4,904,000 |
| Sep 8, 2025 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -1.24% | 2,366,000 |
| Sep 5, 2025 | 1.56 | 1.64 | 1.56 | 1.61 | 1.61 | 2.55% | 3,224,500 |
| Sep 4, 2025 | 1.66 | 1.68 | 1.56 | 1.57 | 1.57 | -5.42% | 8,836,000 |
| Sep 3, 2025 | 1.68 | 1.70 | 1.66 | 1.66 | 1.66 | -0.60% | 4,036,000 |
| Sep 2, 2025 | 1.74 | 1.80 | 1.66 | 1.67 | 1.67 | -4.02% | 8,596,000 |
| Sep 1, 2025 | 1.75 | 1.78 | 1.68 | 1.74 | 1.74 | -1.14% | 15,814,000 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.70 | 1.76 | 1.76 | -2.76% | 8,314,000 |
| Aug 28, 2025 | 1.77 | 1.81 | 1.75 | 1.81 | 1.81 | 2.26% | 6,440,000 |
| Aug 27, 2025 | 1.77 | 1.86 | 1.75 | 1.77 | 1.77 | - | 17,041,000 |
| Aug 26, 2025 | 1.84 | 1.85 | 1.77 | 1.77 | 1.77 | -2.75% | 7,846,000 |
| Aug 25, 2025 | 1.80 | 1.86 | 1.76 | 1.82 | 1.82 | 2.25% | 8,392,000 |
| Aug 22, 2025 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 3.49% | 8,096,000 |
| Aug 21, 2025 | 1.73 | 1.77 | 1.70 | 1.72 | 1.72 | -1.15% | 6,044,000 |
| Aug 20, 2025 | 1.79 | 1.82 | 1.72 | 1.74 | 1.74 | -3.33% | 5,910,000 |
| Aug 19, 2025 | 1.83 | 1.91 | 1.78 | 1.80 | 1.80 | -1.64% | 16,880,000 |
| Aug 18, 2025 | 1.78 | 1.88 | 1.77 | 1.83 | 1.83 | 1.67% | 18,060,000 |
| Aug 15, 2025 | 1.74 | 1.81 | 1.71 | 1.80 | 1.80 | 2.86% | 7,574,000 |
| Aug 14, 2025 | 1.80 | 1.91 | 1.70 | 1.75 | 1.75 | -2.78% | 20,132,478 |
| Aug 13, 2025 | 1.75 | 1.80 | 1.72 | 1.80 | 1.80 | 2.86% | 8,952,100 |
| Aug 12, 2025 | 1.73 | 1.81 | 1.69 | 1.75 | 1.75 | 1.16% | 14,768,400 |
| Aug 11, 2025 | 1.83 | 1.83 | 1.71 | 1.73 | 1.73 | -4.42% | 12,387,750 |
| Aug 8, 2025 | 1.59 | 1.90 | 1.59 | 1.81 | 1.81 | 13.84% | 47,612,000 |
| Aug 7, 2025 | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | -1.85% | 7,846,250 |
| Aug 6, 2025 | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | 5.19% | 9,426,000 |
| Aug 5, 2025 | 1.51 | 1.61 | 1.50 | 1.54 | 1.54 | 3.36% | 17,874,000 |
| Aug 4, 2025 | 1.44 | 1.50 | 1.42 | 1.49 | 1.49 | 4.93% | 5,094,000 |
| Aug 1, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 2,294,000 |
| Jul 31, 2025 | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 3,994,000 |
| Jul 30, 2025 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | -1.33% | 3,998,000 |
| Jul 29, 2025 | 1.47 | 1.51 | 1.42 | 1.50 | 1.50 | 2.04% | 7,972,000 |
| Jul 28, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 2.08% | 6,590,000 |
| Jul 25, 2025 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 4,168,000 |
| Jul 24, 2025 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | 0.71% | 4,632,000 |
| Jul 23, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 2,934,000 |
| Jul 22, 2025 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 6,498,000 |
| Jul 21, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 2,896,000 |
| Jul 18, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 2,238,000 |
| Jul 17, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 2,582,000 |
| Jul 16, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 2,843,480 |
| Jul 15, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 2,964,000 |
| Jul 14, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -4.86% | 4,614,000 |
| Jul 11, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.35 | 2.13% | 5,558,000 |
| Jul 10, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.32 | 0.71% | 5,108,000 |
| Jul 9, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.31 | -0.71% | 1,816,250 |
| Jul 8, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.32 | 0.71% | 2,506,000 |
| Jul 7, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.31 | -0.71% | 2,200,000 |