Huicheng International Holdings Limited (HKG:1146)
Hong Kong · Delayed Price · Currency is HKD 0.0670
+0.0080 (13.56%)
Sep 4, 2025, 3:56 PM HKT
HKG:1146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 13.56% | 1,418,000 |
| Sep 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.84% | 1,024,000 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | - |
| Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.25% | 574,000 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 128,000 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 34,000 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.59% | 296,000 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.86% | 2,198,000 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.23% | 6,000 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.90% | 22,000 |
| Aug 21, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -5.48% | 2,504,000 |
| Aug 20, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -3.95% | 906,000 |
| Aug 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 298,000 |
| Aug 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -2.56% | 166,000 |
| Aug 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.30% | 86,000 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 12, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.28% | 10,000 |
| Aug 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.33% | 306,000 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 296,000 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 26,000 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | - |
| Aug 1, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 1.37% | 322,000 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 1,330,000 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 194,000 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | 392,000 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 54,000 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.35% | 156,000 |
| Jul 24, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 26,000 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.48% | 1,136,000 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 108,000 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.26% | 250,000 |
| Jul 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 16, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.70% | 608,000 |
| Jul 15, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.78% | 770,000 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 42,000 |
| Jul 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 3,288,000 |
| Jul 10, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.39% | 1,198,000 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 106,000 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 38,000 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.41% | 370,000 |
| Jul 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.90% | 320,000 |
| Jul 3, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 226,000 |
| Jul 2, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -15.38% | 1,794,000 |
| Jun 30, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 30.00% | 884,000 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 42,000 |
| Jun 26, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -2.60% | 732,000 |