China Electronics Huada Technology Company Limited (HKG:0085)
Hong Kong · Delayed Price · Currency is HKD 0.9100
+0.0200 (2.25%)
Aug 21, 2026, 4:08 PM HKT
HKG:0085 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 604,000 |
| Aug 20, 2026 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -1.66% | 1,466,000 |
| Aug 19, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -2.69% | 1,040,000 |
| Aug 18, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.59% | 966,000 |
| Aug 17, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 2.16% | 890,000 |
| Aug 14, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 222,000 |
| Aug 13, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 750,000 |
| Aug 12, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 622,000 |
| Aug 11, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 680,000 |
| Aug 10, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.60% | 766,000 |
| Aug 7, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 0.54% | 502,000 |
| Aug 6, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.59% | 446,000 |
| Aug 5, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | 618,000 |
| Aug 4, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.31% | 796,000 |
| Aug 3, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -0.55% | 636,000 |
| Jul 31, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 934,000 |
| Jul 30, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 1,052,000 |
| Jul 29, 2026 | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | - | 1,192,000 |
| Jul 28, 2026 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -1.09% | 1,518,000 |
| Jul 27, 2026 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 1,302,000 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 1,714,000 |
| Jul 23, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 626,000 |
| Jul 22, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 2,064,000 |
| Jul 21, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 614,000 |
| Jul 20, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 3.13% | 376,000 |
| Jul 17, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.95% | 3,200,000 |
| Jul 16, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 1,056,000 |
| Jul 15, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 452,000 |
| Jul 14, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 1,122,000 |
| Jul 13, 2026 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -3.32% | 1,366,000 |
| Jul 10, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.02 | 2.91% | 860,000 |
| Jul 9, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.00 | -1.90% | 544,000 |
| Jul 8, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.01 | 3.96% | 626,500 |
| Jul 7, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 0.98 | -1.94% | 1,200,000 |
| Jul 6, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.00 | -1.90% | 1,566,000 |
| Jul 3, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.01 | 1.94% | 887,000 |
| Jul 2, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.00 | -2.83% | 883,000 |
| Jun 30, 2026 | 1.06 | 1.06 | 1.02 | 1.06 | 1.02 | 2.91% | 1,046,500 |
| Jun 29, 2026 | 1.01 | 1.06 | 1.00 | 1.03 | 1.00 | 1.98% | 2,122,000 |
| Jun 26, 2026 | 1.05 | 1.05 | 0.99 | 1.01 | 0.98 | -5.61% | 2,652,000 |
| Jun 25, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.03 | 0.94% | 1,536,000 |
| Jun 24, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.02 | -0.93% | 1,125,332 |
| Jun 23, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.03 | -3.60% | 2,070,000 |
| Jun 22, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.07 | 1.83% | 1,732,000 |
| Jun 18, 2026 | 1.13 | 1.14 | 1.09 | 1.09 | 1.05 | -3.54% | 2,738,000 |
| Jun 17, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.09 | -2.59% | 1,114,000 |
| Jun 16, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.12 | -3.33% | 1,116,000 |
| Jun 15, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.16 | 2.56% | 2,406,500 |
| Jun 12, 2026 | 1.16 | 1.22 | 1.16 | 1.17 | 1.13 | 0.86% | 1,630,000 |
| Jun 11, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.12 | - | 1,186,000 |