Huili Resources (Group) Limited (HKG:1303)
Hong Kong · Delayed Price · Currency is HKD 0.2700
-0.0150 (-5.26%)
Jun 23, 2026, 10:15 AM HKT
Huili Resources (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -9.47% | 50,000 |
| May 18, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.41% | 30,000 |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14,000 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.61% | 34,000 |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| May 11, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 22,000 |
| May 8, 2026 | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | 8.87% | 2,000 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 86,000 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 122,000 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 30,000 |
| Apr 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 27, 2026 | 0.29 | 0.29 | 0.29 | 0.27 | 0.27 | 10.20% | 76,000 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 40,000 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 22, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.77% | 80,000 |
| Apr 21, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.76% | 102,000 |
| Apr 20, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | 3.24% | 124,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.92% | 126,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 72,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -4.00% | 20,000 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |