Huicheng International Holdings Limited (HKG:1146)
Hong Kong · Delayed Price · Currency is HKD 0.0770
-0.0010 (-1.28%)
Aug 12, 2025, 1:17 PM HKT
HKG:1146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 13.24% | 2,074,000 |
| Jun 24, 2025 | 0.07 | 0.13 | 0.06 | 0.07 | 0.07 | 17.24% | 6,756,000 |
| Jun 23, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | - | 302,000 |
| Jun 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.12% | 50,000 |
| Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.71% | 288,000 |
| Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 102,000 |
| Jun 10, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 16.39% | 254,000 |
| Jun 9, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.58% | 24,000 |
| Jun 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 11.86% | 612,000 |
| Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |