Huashi Group Holdings Limited (HKG:1111)
Hong Kong · Delayed Price · Currency is HKD 0.2460
-0.0020 (-0.81%)
Sep 25, 2026, 2:55 PM HKT
Huashi Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 64,000 |
| Sep 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 132,000 |
| Sep 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.46% | 24,000 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 392,000 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 192,000 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 180,000 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.22% | 160,000 |
| Sep 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 72,000 |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.67% | 188,000 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 48,000 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Sep 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.03% | 24,000 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 92,000 |
| Sep 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 72,000 |
| Sep 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.44% | 128,000 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.38% | 864,000 |
| Sep 3, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | - | 304,000 |
| Sep 2, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 7.88% | 356,000 |
| Sep 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 48,000 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 8,000 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 52,000 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 180,000 |
| Aug 26, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 476,000 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.26 | 2.00% | 100,000 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 360,000 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | 2.88% | 180,000 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 28,000 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 72,000 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.01% | 452,000 |
| Aug 14, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 224,000 |
| Aug 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 80,000 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 96,000 |
| Aug 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 504,000 |
| Aug 10, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 892,000 |
| Aug 7, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 21.08% | 1,812,000 |
| Aug 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.04% | 64,000 |
| Aug 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 12,000 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.73% | 8,000 |
| Aug 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 6.94% | 40,000 |
| Jul 31, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | 3.35% | 4,000 |
| Jul 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.43% | 200,000 |
| Jul 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 96,000 |
| Jul 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,000 |
| Jul 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.76% | 200,000 |
| Jul 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.59% | 20,000 |
| Jul 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | 16,000 |
| Jul 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 532,000 |
| Jul 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 56,000 |