Huashi Group Holdings Limited (HKG:1111)
Hong Kong · Delayed Price · Currency is HKD 0.2180
+0.0150 (7.39%)
Jun 24, 2026, 4:08 PM HKT
Huashi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.40% | 216,000 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 76,000 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 232,000 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.85% | 48,000 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.47% | 348,007 |
| Jun 15, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 1.42% | 244,000 |
| Jun 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.64% | 572,000 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -0.45% | 372,000 |
| Jun 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 352,000 |
| Jun 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.11% | 388,000 |
| Jun 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -5.24% | 388,000 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 188,000 |
| Jun 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.60% | 204,000 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 144,000 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.67% | 784,000 |
| Jun 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 29, 2026 | 0.24 | 0.25 | 0.24 | 0.26 | 0.26 | 3.66% | 280,000 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 316,000 |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 372,000 |
| May 26, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 3.66% | 92,000 |
| May 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 180,000 |
| May 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 8,000 |
| May 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 52,000 |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 200,000 |
| May 18, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -3.63% | 692,000 |
| May 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.62% | 612,000 |
| May 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 64,000 |
| May 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 144,000 |
| May 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 28,000 |
| May 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 7, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 320,000 |
| May 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 620,000 |
| May 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 284,000 |
| May 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 232,000 |
| Apr 30, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 428,000 |
| Apr 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 308,000 |
| Apr 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 256,000 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 200,000 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | - |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 192,000 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 324,000 |
| Apr 17, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 60,000 |
| Apr 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 272,000 |
| Apr 15, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 440,000 |
| Apr 14, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 3.66% | 424,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 372,000 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 116,000 |