Huisheng International Holdings Limited (HKG:1340)
Hong Kong · Delayed Price · Currency is HKD 0.0550
-0.0040 (-6.78%)
May 28, 2026, 4:08 PM HKT
HKG:1340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -6.78% | 3,962,000 |
| May 27, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.28% | 4,782,000 |
| May 26, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.17% | 2,466,000 |
| May 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.35% | 13,576,000 |
| May 21, 2026 | 0.07 | 0.09 | 0.06 | 0.07 | 0.07 | 19.30% | 68,547,000 |
| May 20, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 11.76% | 27,412,000 |
| May 19, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -5.56% | 1,230,000 |
| May 18, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.57% | 1,496,000 |
| May 15, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.82% | 3,448,000 |
| May 14, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.51% | 608,000 |
| May 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 134,000 |
| May 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 628,000 |
| May 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 676,000 |
| May 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 974,000 |
| May 6, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 11.54% | 9,624,000 |
| May 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 100,000 |
| May 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 204,000 |
| Apr 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| 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 | - | - |