Huazhang Technology Holding Limited (HKG:1673)
Hong Kong · Delayed Price · Currency is HKD 0.3000
-0.0050 (-1.64%)
Sep 22, 2026, 4:08 PM HKT
HKG:1673 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.28 | 0.31 | 0.27 | 0.31 | 0.31 | 22.00% | 642,000 |
| Sep 21, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | - | 172,000 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 96,000 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 7, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 54,000 |
| Sep 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -6.67% | 84,000 |
| Sep 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 31, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,000,000 |
| Aug 28, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 5.17% | 510,000 |
| Aug 27, 2026 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | 7.41% | 224,000 |
| Aug 26, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | -6.90% | 74,000 |
| Aug 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | - |
| Aug 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 15.38% | 70,000 |
| Aug 21, 2026 | 0.26 | 0.34 | 0.26 | 0.26 | 0.26 | - | 228,000 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -11.86% | 3,440,000 |
| Aug 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 12, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | -1.67% | 12,000 |
| Aug 11, 2026 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | 7.14% | 1,020,000 |
| Aug 10, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 1,170,000 |
| Aug 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.17% | 72,000 |
| Aug 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| Aug 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 70,000 |
| Jul 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 10,000 |