China Electronics Huada Technology Company Limited (HKG:0085)
Hong Kong · Delayed Price · Currency is HKD 0.8150
-0.0150 (-1.81%)
Sep 11, 2026, 3:59 PM HKT
HKG:0085 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | -2.41% | 384,000 |
| Sep 10, 2026 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 0.61% | 318,000 |
| Sep 9, 2026 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | 5.77% | 638,000 |
| Sep 8, 2026 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -3.70% | 4,098,000 |
| Sep 7, 2026 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | -1.22% | 2,758,000 |
| Sep 4, 2026 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -2.38% | 2,434,000 |
| Sep 3, 2026 | 0.83 | 0.85 | 0.81 | 0.84 | 0.84 | 1.20% | 856,000 |
| Sep 2, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -2.35% | 858,000 |
| Sep 1, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.86% | 1,378,000 |
| Aug 31, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -2.23% | 492,000 |
| Aug 28, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 1,056,000 |
| Aug 27, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 996,000 |
| Aug 26, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.69% | 558,000 |
| Aug 25, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 162,000 |
| Aug 24, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 492,000 |
| 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 |