Huicheng International Holdings Limited (HKG:1146)
Hong Kong · Delayed Price · Currency is HKD 0.0590
-0.0010 (-1.67%)
Oct 3, 2025, 11:53 AM HKT
HKG:1146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 224,000 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.14% | 524,000 |
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.70% | 120,000 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 106,000 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 254,000 |
| Sep 24, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.89% | 314,000 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.85% | 500,000 |
| Sep 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.57% | 150,000 |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 102,000 |
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.51% | 266,000 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 566,000 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 1,292,000 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 332,000 |
| Sep 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -4.84% | 346,000 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 940,000 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -13.04% | 6,708,000 |
| Sep 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 2,554,000 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.99% | 310,000 |
| 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 |