Huicheng International Holdings Limited (HKG:1146)
Hong Kong · Delayed Price · Currency is HKD 0.0700
-0.0030 (-4.11%)
May 29, 2026, 4:08 PM HKT
HKG:1146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -4.11% | 4,458,000 |
| May 28, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 19.67% | 22,124,000 |
| May 27, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 15.09% | 18,430,000 |
| May 26, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 158,000 |
| May 22, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.92% | 156,000 |
| May 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 1,418,000 |
| May 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 464,000 |
| May 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 292,000 |
| May 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 344,000 |
| May 15, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.27% | 16,974,000 |
| May 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.17% | 242,000 |
| May 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.45% | 1,092,000 |
| May 12, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 3.77% | 1,618,000 |
| May 11, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.02% | 944,000 |
| May 8, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.79% | 716,000 |
| May 7, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.80% | 5,246,000 |
| May 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 400,000 |
| May 5, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.96% | 912,000 |
| May 4, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 2.00% | 1,168,000 |
| Apr 30, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.28% | 1,194,000 |
| Apr 29, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 14.00% | 1,550,000 |
| Apr 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 118,000 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 2,842,000 |
| Apr 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 840,000 |
| Apr 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,032,000 |
| Apr 22, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.95% | 10,006,000 |
| Apr 21, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.36% | 2,308,000 |
| Apr 20, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 12.00% | 4,760,000 |
| Apr 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 306,000 |
| Apr 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.87% | 3,452,000 |
| Apr 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,082,000 |
| Apr 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 536,000 |
| Apr 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 2,796,000 |
| Apr 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | 42,000 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.70% | 1,596,000 |
| Apr 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 1,264,000 |
| Apr 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 638,000 |
| Mar 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 1,326,000 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.26% | 8,112,000 |
| Mar 27, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.44% | 628,000 |
| Mar 26, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 854,000 |
| Mar 25, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.52% | 12,644,000 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 172,000 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | - |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 52,000 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 3,400,000 |
| Mar 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 498,000 |
| Mar 16, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 180,000 |