Huasheng International Holding Limited (HKG:1323)
Hong Kong · Delayed Price · Currency is HKD 0.2380
+0.0020 (0.85%)
Jul 31, 2026, 4:08 PM HKT
HKG:1323 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.85% | 900,000 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.61% | 60,000 |
| Jul 29, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.60% | 2,130,000 |
| Jul 28, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 1.37% | 22,687,400 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.40% | 6,000,000 |
| Jul 24, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 23.76% | 15,764,000 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.88% | 4,740,000 |
| Jul 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,320,000 |
| Jul 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.35% | 1,600,000 |
| Jul 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.93% | 1,960,000 |
| Jul 17, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 2.38% | 1,360,000 |
| Jul 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 760,000 |
| Jul 15, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 9.04% | 7,680,000 |
| Jul 14, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -6.00% | 9,580,000 |
| Jul 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 160,000 |
| Jul 10, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 1.02% | 12,996,000 |
| Jul 9, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 4.23% | 630,000 |
| Jul 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 1,180,000 |
| Jul 7, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.52% | 620,000 |
| Jul 6, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.54% | 2,200,000 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.94% | 600,000 |
| Jul 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.88% | 4,421,800 |
| Jun 30, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -0.46% | 1,770,000 |
| Jun 29, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -2.67% | 5,722,500 |
| Jun 26, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | 0.90% | 1,203,000 |
| Jun 25, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 1.83% | 4,633,000 |
| Jun 24, 2026 | 0.17 | 0.22 | 0.16 | 0.22 | 0.22 | 38.61% | 7,425,400 |
| Jun 23, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -13.66% | 4,180,000 |
| Jun 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.40% | 2,080,000 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.99% | 4,940,000 |
| Jun 17, 2026 | 0.22 | 0.23 | 0.17 | 0.19 | 0.19 | -12.09% | 7,535,000 |
| Jun 16, 2026 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 27.98% | 18,431,730 |
| Jun 15, 2026 | 0.17 | 0.19 | 0.15 | 0.17 | 0.17 | 12.00% | 16,300,000 |
| Jun 12, 2026 | 0.17 | 0.25 | 0.14 | 0.15 | 0.15 | 11.11% | 182,584,600 |
| Jun 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.50% | 48,874,200 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.53% | 8,662,000 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.96% | 1,395,000 |
| Jun 8, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.30% | 21,030,000 |
| Jun 5, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 10,280,000 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 430,259 |
| Jun 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.60% | 370,000 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -6.72% | 830,000 |
| May 29, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 3.08% | 8,220,000 |
| 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 |