Huasheng International Holding Limited (HKG:1323)
Hong Kong · Delayed Price · Currency is HKD 0.1300
0.00 (0.00%)
May 28, 2026, 2:39 PM HKT
HKG:1323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,690,000 |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 2,300,000 |
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 22, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 351,800 |
| May 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 12.15% | 200,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -18.94% | 260,000 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 60,000 |
| May 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | - |
| May 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.62% | 100,000 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 44,000 |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 20,000 |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | - |
| May 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 7, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 4.41% | 10,005,000 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.73% | - |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.44% | 100,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 15.83% | 20,000 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 37,000 |
| Apr 28, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | - | 40,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.31% | 340,000 |
| Apr 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.54% | 250,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.84% | 190,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -8.15% | 485,000 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 20,000 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -5.30% | 166,000 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.75% | 300,000 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.28% | 65,000 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 8,400 |
| Apr 10, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 8.96% | 60,000 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.90% | 142,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.82% | 100,000 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.39% | - |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 200,000 |
| Mar 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.09% | 120,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,000 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 18, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -2.22% | 1,980,000 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.75% | 520,000 |
| Mar 16, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 27.62% | 2,375,200 |
| Mar 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -7.08% | 360,000 |