Huisheng International Holdings Limited (HKG:1340)
Hong Kong · Delayed Price · Currency is HKD 0.0510
+0.0010 (2.00%)
Apr 29, 2026, 2:09 PM HKT
HKG:1340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 72,000 |
| Apr 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 2,766,000 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.00% | 7,572,000 |
| Apr 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 748,000 |
| Apr 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 236,000 |
| Apr 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 48,000 |
| Apr 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 200,000 |
| Apr 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 344,000 |
| Apr 16, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.92% | 614,000 |
| Apr 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 2,932,000 |
| Apr 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 13,594,000 |
| Apr 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 1,256,000 |
| Apr 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 480,000 |
| Apr 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.52% | 3,396,000 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.17% | 12,640,000 |
| Apr 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 12,470,000 |
| Apr 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 1,330,000 |
| Mar 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 56,000 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 98,000 |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 930,000 |
| Mar 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 94,000 |
| Mar 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 2,484,000 |
| Mar 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | 1,082,000 |
| Mar 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 472,000 |
| Mar 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 152,000 |
| Mar 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.77% | 360,000 |
| Mar 16, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 6.00% | 1,406,000 |
| Mar 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,784,000 |
| Mar 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.38% | 1,380,000 |
| Mar 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 176,000 |
| Mar 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.36% | 2,348,000 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Mar 5, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 3,244,000 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 558,000 |
| Mar 3, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 240,000 |
| Mar 2, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 1,504,000 |
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | 34,000 |
| Feb 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.70% | 224,000 |
| Feb 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 48,000 |
| Feb 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | 536,000 |
| Feb 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,120,000 |
| Feb 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,218,000 |
| Feb 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 8,000 |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.09% | 3,786,000 |
| Feb 11, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 168,000 |