High Fashion International Limited (HKG:0608)
Hong Kong · Delayed Price · Currency is HKD 1.250
-0.020 (-1.57%)
May 28, 2026, 3:49 PM HKT
HKG:0608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.27 | 1.27 | 1.19 | 1.27 | 1.27 | 5.83% | 28,000 |
| May 27, 2026 | 1.20 | 1.31 | 1.20 | 1.20 | 1.20 | -8.40% | 12,000 |
| May 26, 2026 | 1.47 | 1.47 | 1.31 | 1.31 | 1.31 | - | 26,000 |
| May 22, 2026 | 1.32 | 1.32 | 1.32 | 1.31 | 1.31 | 4.80% | 2,000 |
| May 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| May 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 2,000 |
| May 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 2,000 |
| May 14, 2026 | 1.25 | 1.25 | 1.25 | 1.24 | 1.24 | -0.80% | 2,000 |
| May 13, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 4,000 |
| May 12, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -4.69% | 28,000 |
| May 11, 2026 | 1.23 | 1.29 | 1.22 | 1.28 | 1.28 | 2.40% | 114,000 |
| May 8, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 1.63% | 12,000 |
| May 7, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 28,000 |
| May 6, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 8,000 |
| May 5, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 6,000 |
| May 4, 2026 | 1.37 | 1.37 | 1.12 | 1.23 | 1.23 | -0.81% | 135,000 |
| Apr 30, 2026 | 1.32 | 1.32 | 1.26 | 1.24 | 1.24 | -1.59% | 12,000 |
| Apr 29, 2026 | 1.34 | 1.34 | 1.24 | 1.26 | 1.26 | -2.33% | 46,000 |
| Apr 28, 2026 | 1.32 | 1.32 | 1.30 | 1.29 | 1.29 | -3.73% | 16,000 |
| Apr 27, 2026 | 1.25 | 1.41 | 1.24 | 1.34 | 1.34 | 3.88% | 96,000 |
| Apr 24, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | -5.84% | 42,000 |
| Apr 23, 2026 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 3.79% | 72,000 |
| Apr 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Apr 21, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 26,000 |
| Apr 20, 2026 | 1.22 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 6,000 |
| Apr 17, 2026 | 1.15 | 1.22 | 1.14 | 1.20 | 1.20 | 4.35% | 60,000 |
| Apr 16, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | 6,000 |
| Apr 15, 2026 | 1.09 | 1.18 | 1.08 | 1.18 | 1.18 | 8.26% | 78,000 |
| Apr 14, 2026 | 1.05 | 1.12 | 1.02 | 1.09 | 1.09 | 3.81% | 52,000 |
| Apr 13, 2026 | 1.14 | 1.14 | 1.11 | 1.05 | 1.05 | -2.78% | 4,000 |
| Apr 10, 2026 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -3.57% | 76,000 |
| Apr 9, 2026 | 1.04 | 1.15 | 0.99 | 1.12 | 1.12 | 4.67% | 956,000 |
| Apr 8, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -2.73% | 64,000 |
| Apr 2, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -2.65% | 248,000 |
| Apr 1, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -4.24% | 602,000 |
| Mar 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Mar 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Mar 27, 2026 | 1.24 | 1.24 | 1.24 | 1.23 | 1.23 | 4.24% | 24,000 |
| Mar 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 25, 2026 | 1.12 | 1.18 | 1.11 | 1.18 | 1.18 | -1.67% | 38,000 |
| Mar 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 22,000 |
| Mar 23, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -6.98% | 72,000 |
| Mar 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 19, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 48,000 |
| Mar 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 17, 2026 | 1.23 | 1.40 | 1.15 | 1.28 | 1.28 | 0.79% | 88,000 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 54,000 |
| Mar 13, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 150,000 |