China Electronics Huada Technology Company Limited (HKG:0085)
Hong Kong · Delayed Price · Currency is HKD 0.9500
-0.0200 (-2.06%)
Jul 24, 2026, 3:58 PM HKT
HKG:0085 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.12 | -1.69% | 1,488,000 |
| Jun 9, 2026 | 1.14 | 1.21 | 1.14 | 1.18 | 1.14 | 4.42% | 2,572,000 |
| Jun 8, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.09 | -5.04% | 2,922,000 |
| Jun 5, 2026 | 1.23 | 1.24 | 1.19 | 1.19 | 1.15 | -3.25% | 4,144,000 |
| Jun 4, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.19 | 0.82% | 2,472,000 |
| Jun 3, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.18 | 0.83% | 3,044,000 |
| Jun 2, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.17 | 0.83% | 2,486,000 |
| Jun 1, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.16 | 2.56% | 3,274,000 |
| May 29, 2026 | 1.21 | 1.23 | 1.17 | 1.17 | 1.13 | -3.31% | 2,370,000 |
| May 28, 2026 | 1.25 | 1.27 | 1.19 | 1.21 | 1.17 | -3.20% | 5,326,000 |
| May 27, 2026 | 1.17 | 1.27 | 1.15 | 1.25 | 1.21 | 7.76% | 7,098,000 |
| May 26, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.12 | 2.65% | 2,072,000 |
| May 22, 2026 | 1.13 | 1.14 | 1.10 | 1.13 | 1.09 | 0.89% | 2,036,000 |
| May 21, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.08 | -1.75% | 990,000 |
| May 20, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.10 | - | 1,300,000 |
| May 19, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.10 | 1.79% | 2,192,000 |
| May 18, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.08 | -1.75% | 2,521,750 |
| May 15, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.10 | -0.87% | 1,396,000 |
| May 14, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.11 | -2.54% | 1,426,000 |
| May 13, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.14 | - | 1,628,000 |