Huashi Group Holdings Limited (HKG:1111)
Hong Kong · Delayed Price · Currency is HKD 0.2850
-0.0100 (-3.39%)
Sep 9, 2025, 3:57 PM HKT
Huashi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 592,000 |
| Sep 8, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 1,956,000 |
| Sep 5, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 1,212,000 |
| Sep 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 696,000 |
| Sep 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,404,000 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 1,300,000 |
| Sep 1, 2025 | 0.32 | 0.32 | 0.27 | 0.30 | 0.30 | -7.81% | 14,996,000 |
| Aug 29, 2025 | 0.33 | 0.35 | 0.31 | 0.32 | 0.32 | -1.54% | 4,520,000 |
| Aug 28, 2025 | 0.38 | 0.39 | 0.32 | 0.33 | 0.33 | -13.33% | 16,996,000 |
| Aug 27, 2025 | 0.30 | 0.39 | 0.30 | 0.38 | 0.38 | 41.51% | 46,232,000 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 1,436,000 |
| Aug 25, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 5.88% | 2,552,000 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -7.27% | 3,400,000 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 1,556,000 |
| Aug 20, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 3.85% | 3,508,000 |
| Aug 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 804,000 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 276,000 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | 68,000 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 352,000 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.53% | 196,000 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 424,000 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 460,000 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 816,000 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,288,000 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 988,000 |
| Aug 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 1,216,000 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.81% | 460,000 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 884,000 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 328,000 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 984,000 |
| Jul 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.24% | 1,468,000 |
| Jul 25, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.80% | 384,000 |
| Jul 24, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 7.33% | 2,772,000 |
| Jul 23, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.20% | 616,000 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 148,000 |
| Jul 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 768,000 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 300,000 |
| Jul 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.30% | 424,000 |
| Jul 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.77% | 536,000 |
| Jul 15, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -1.65% | 1,400,000 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.83% | 324,000 |
| Jul 11, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 1,264,000 |
| Jul 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.76% | 676,000 |
| Jul 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.76% | 144,000 |
| Jul 8, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.25% | 264,000 |
| Jul 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.20% | 1,316,000 |
| Jul 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 608,000 |
| Jul 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.00% | 112,000 |
| Jul 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 976,000 |