Huili Resources (Group) Limited (HKG:1303)
Hong Kong · Delayed Price · Currency is HKD 0.1940
+0.0010 (0.52%)
Jul 31, 2026, 1:11 PM HKT
Huili Resources (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 0.52% | 364,000 |
| Jul 30, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | 1.05% | 282,000 |
| Jul 29, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -5.45% | 334,000 |
| Jul 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 164,000 |
| Jul 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.94% | 216,000 |
| Jul 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 34,000 |
| Jul 23, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 0.49% | 206,000 |
| Jul 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.53% | 68,000 |
| Jul 21, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -0.46% | 192,000 |
| Jul 20, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -0.91% | 422,000 |
| Jul 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 16, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 3.77% | 468,000 |
| Jul 15, 2026 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -15.20% | 374,000 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 14.16% | 164,000 |
| Jul 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 94,000 |
| Jul 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | 70,000 |
| Jul 7, 2026 | 0.20 | 0.22 | 0.18 | 0.22 | 0.22 | 2.86% | 600,000 |
| Jul 6, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -11.39% | 832,000 |
| Jul 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.27% | 206,000 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -10.91% | 358,000 |
| Jun 30, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | -8.33% | 80,000 |
| Jun 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 26, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | -6.25% | 454,000 |
| Jun 25, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 178,000 |
| Jun 24, 2026 | 0.27 | 0.32 | 0.24 | 0.32 | 0.32 | 18.52% | 6,048,000 |
| Jun 23, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -5.26% | 732,000 |
| Jun 22, 2026 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 5.56% | 142,000 |
| Jun 18, 2026 | 0.23 | 0.30 | 0.21 | 0.27 | 0.27 | 23.85% | 3,264,000 |
| Jun 17, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -1.80% | 528,000 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 0.91% | 1,512,000 |
| Jun 15, 2026 | 0.19 | 0.24 | 0.19 | 0.22 | 0.22 | -15.38% | 956,000 |
| Jun 12, 2026 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 4.00% | 162,000 |
| Jun 11, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 19.62% | 74,000 |
| Jun 10, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -1.88% | 10,000 |
| Jun 9, 2026 | 0.27 | 0.27 | 0.21 | 0.21 | 0.21 | -19.62% | 144,000 |
| Jun 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 52,000 |
| Jun 5, 2026 | 0.30 | 0.30 | 0.21 | 0.26 | 0.26 | 16.07% | 166,000 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,000 |
| Jun 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 74,000 |
| May 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.20% | 82,000 |
| May 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 22, 2026 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 10.91% | 110,000 |
| May 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 136,000 |
| May 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 202,000 |