Skip to main content
logo
Huasheng International Holding Limited (HKG:1323)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1810
0.00 (0.00%)
Aug 24, 2026, 1:04 PM HKT

HKG:1323 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20260.180.180.180.180.181.69%1,640,000
Aug 20, 20260.180.190.180.180.18-6.32%843,000
Aug 19, 20260.180.190.180.190.19-225,000
Aug 18, 20260.190.190.170.190.192.70%2,634,500
Aug 17, 20260.190.190.190.190.19-0.54%440,000
Aug 14, 20260.190.200.190.190.19-0.53%240,000
Aug 13, 20260.200.200.190.190.19-740,000
Aug 12, 20260.200.200.190.190.19-6.03%1,220,000
Aug 11, 20260.200.210.200.200.20-6.57%2,800,000
Aug 10, 20260.190.210.190.210.211.43%400,000
Aug 7, 20260.200.210.200.210.211.94%633,000
Aug 6, 20260.200.210.190.210.211.48%3,060,000
Aug 5, 20260.220.220.200.200.20-8.14%1,573,800
Aug 4, 20260.220.220.210.220.220.91%2,913,400
Aug 3, 20260.220.220.210.220.22-7.98%800,000
Jul 31, 20260.240.240.220.240.240.85%900,000
Jul 30, 20260.240.240.240.240.242.61%60,000
Jul 29, 20260.220.240.220.230.233.60%2,130,000
Jul 28, 20260.200.220.200.220.221.37%22,687,400
Jul 27, 20260.250.250.220.220.22-12.40%6,000,000
Jul 24, 20260.220.260.220.250.2523.76%15,764,000
Jul 23, 20260.200.200.190.200.20-2.88%4,740,000
Jul 22, 20260.210.210.200.210.21-1,320,000
Jul 21, 20260.200.210.200.210.21-2.35%1,600,000
Jul 20, 20260.210.210.200.210.21-0.93%1,960,000
Jul 17, 20260.200.220.190.220.222.38%1,360,000
Jul 16, 20260.200.210.200.210.212.44%760,000
Jul 15, 20260.190.210.180.210.219.04%7,680,000
Jul 14, 20260.190.190.170.190.19-6.00%9,580,000
Jul 13, 20260.200.200.200.200.200.50%160,000
Jul 10, 20260.200.200.180.200.201.02%12,996,000
Jul 9, 20260.190.200.180.200.204.23%630,000
Jul 8, 20260.190.190.190.190.19-1.05%1,180,000
Jul 7, 20260.190.190.180.190.19-0.52%620,000
Jul 6, 20260.200.200.180.190.19-1.54%2,200,000
Jul 3, 20260.200.200.200.200.20-3.94%600,000
Jul 2, 20260.210.210.200.200.20-6.88%4,421,800
Jun 30, 20260.210.220.200.220.22-0.46%1,770,000
Jun 29, 20260.230.230.200.220.22-2.67%5,722,500
Jun 26, 20260.230.230.200.230.230.90%1,203,000
Jun 25, 20260.220.230.200.220.221.83%4,633,000
Jun 24, 20260.170.220.160.220.2238.61%7,425,400
Jun 23, 20260.170.180.160.160.16-13.66%4,180,000
Jun 22, 20260.170.180.170.180.186.40%2,080,000
Jun 18, 20260.190.190.170.170.17-8.99%4,940,000
Jun 17, 20260.220.230.170.190.19-12.09%7,535,000
Jun 16, 20260.170.220.170.220.2227.98%18,431,730
Jun 15, 20260.170.190.150.170.1712.00%16,300,000
Jun 12, 20260.170.250.140.150.1511.11%182,584,600
Jun 11, 20260.130.140.130.140.141.50%48,874,200