Huscoke Holdings Limited (HKG:0704)
Hong Kong · Delayed Price · Currency is HKD 0.1330
-0.0040 (-2.92%)
Mar 27, 2026, 1:46 PM HKT
Huscoke Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.92% | 30,000 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 177,223 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 142,097 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.73% | 1,048 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.52% | 120,000 |
| Mar 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.07% | 410,000 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 45,000 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 100,000 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 105,000 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.68% | 192,098 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.29% | 311,049 |
| Mar 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 350,419 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.22% | 257,097 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.75% | 410,000 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 15,000 |
| Mar 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 35,000 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -10.00% | 100,000 |
| Mar 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.28% | 700,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.09% | 200,563 |
| Feb 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -4.14% | 165,000 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.97% | 130,000 |
| Feb 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.62% | 475,000 |
| Feb 23, 2026 | 0.14 | 0.21 | 0.14 | 0.16 | 0.16 | 16.55% | 1,000,000 |
| Feb 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.11% | 310,000 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.43% | 175,000 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -16.17% | 755,000 |
| Feb 12, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 8.44% | 4,581,259 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.36% | 210,209 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 10.37% | 265,075 |
| Feb 9, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -11.18% | 775,419 |
| Feb 6, 2026 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 11.76% | 1,632,098 |
| Feb 5, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 23.64% | 1,253,894 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 60,000 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 110,000 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.22% | 290,000 |
| Jan 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 355,000 |
| Jan 29, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | -6.98% | 1,445,000 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -11.03% | 645,000 |
| Jan 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -5.23% | 329,195 |
| Jan 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 100,000 |
| Jan 23, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 8.28% | 716,258 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -7.05% | 886,362 |
| Jan 21, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -3.70% | 1,255,000 |
| Jan 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 190,000 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -6.25% | 2,175,000 |
| Jan 16, 2026 | 0.22 | 0.23 | 0.17 | 0.18 | 0.18 | -6.38% | 2,180,000 |
| Jan 15, 2026 | 0.22 | 0.24 | 0.16 | 0.19 | 0.19 | -12.96% | 6,290,000 |
| Jan 14, 2026 | 0.25 | 0.29 | 0.21 | 0.22 | 0.22 | -1.37% | 8,875,000 |