Skip to main content
logo
Huisheng International Holdings Limited (HKG:1340)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0880
-0.0010 (-1.12%)
Jun 17, 2026, 3:59 PM HKT

HKG:1340 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20260.090.090.080.090.09-1.12%992,000
Jun 16, 20260.090.090.080.090.09-11.88%11,024,000
Jun 15, 20260.120.120.100.100.10-9.01%5,556,000
Jun 12, 20260.100.130.090.110.1116.84%23,586,000
Jun 11, 20260.090.100.090.100.102.15%4,732,000
Jun 10, 20260.090.090.080.090.095.68%2,286,000
Jun 9, 20260.090.090.080.090.09-1.12%6,134,000
Jun 8, 20260.070.100.070.090.0921.92%12,304,296
Jun 5, 20260.060.080.060.070.0717.74%4,236,000
Jun 4, 20260.070.070.060.060.06-4.62%1,540,000
Jun 3, 20260.060.070.060.070.07-1.52%102,000
Jun 2, 20260.070.070.070.070.07-1.49%578,000
Jun 1, 20260.060.070.060.070.0721.82%3,288,000
May 29, 20260.060.060.050.060.06-25,098,000
May 28, 20260.060.060.050.060.06-6.78%3,962,000
May 27, 20260.060.060.050.060.06-3.28%4,782,000
May 26, 20260.060.070.060.060.06-3.17%2,466,000
May 22, 20260.070.070.060.060.06-7.35%13,576,000
May 21, 20260.070.090.060.070.0719.30%68,547,000
May 20, 20260.050.070.050.060.0611.76%27,412,000
May 19, 20260.050.060.050.050.05-5.56%1,230,000
May 18, 20260.060.060.050.050.05-3.57%1,496,000
May 15, 20260.050.060.050.060.061.82%3,448,000
May 14, 20260.060.060.050.060.06-3.51%608,000
May 13, 20260.060.060.060.060.06--
May 12, 20260.060.060.060.060.06-134,000
May 11, 20260.060.060.060.060.06-628,000
May 8, 20260.060.060.060.060.06-1.72%676,000
May 7, 20260.060.060.060.060.06-974,000
May 6, 20260.050.070.050.060.0611.54%9,624,000
May 5, 20260.050.050.050.050.051.96%100,000
May 4, 20260.050.050.050.050.052.00%204,000
Apr 30, 20260.050.050.050.050.05-30,000
Apr 29, 20260.050.050.050.050.05-1.96%72,000
Apr 28, 20260.050.050.050.050.054.08%2,766,000
Apr 27, 20260.050.050.040.050.05-2.00%7,572,000
Apr 24, 20260.050.050.050.050.05-748,000
Apr 23, 20260.050.050.050.050.05-3.85%236,000
Apr 22, 20260.050.050.050.050.05-48,000
Apr 21, 20260.050.050.050.050.05--
Apr 20, 20260.050.050.050.050.051.96%200,000
Apr 17, 20260.050.050.050.050.05-344,000
Apr 16, 20260.050.060.050.050.05-1.92%614,000
Apr 15, 20260.050.050.050.050.054.00%2,932,000
Apr 14, 20260.050.050.050.050.054.17%13,594,000
Apr 13, 20260.050.050.050.050.05-4.00%1,256,000
Apr 10, 20260.050.050.050.050.052.04%480,000
Apr 9, 20260.050.050.050.050.056.52%3,396,000
Apr 8, 20260.050.050.040.050.05-4.17%12,640,000
Apr 2, 20260.050.050.050.050.05-4.00%12,470,000