Huazhang Technology Holding Limited (HKG:1673)
Hong Kong · Delayed Price · Currency is HKD 0.2800
0.00 (0.00%)
May 22, 2026, 3:59 PM HKT
HKG:1673 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 22,000 |
| May 21, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 216,000 |
| May 20, 2026 | 0.30 | 0.30 | 0.29 | 0.28 | 0.28 | -6.67% | 18,000 |
| May 19, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 15.38% | 108,000 |
| May 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 110,000 |
| May 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 16,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 10,000 |
| May 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 160,000 |
| May 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 12,000 |
| May 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 16,000 |
| May 7, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 46,000 |
| May 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| May 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | - |
| Apr 30, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 28, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 1,752,000 |
| Apr 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 24, 2026 | 0.28 | 0.30 | 0.25 | 0.30 | 0.30 | 13.46% | 304,000 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 56,000 |
| Apr 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 386,000 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 60,000 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 200,000 |
| Apr 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 210,000 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | - |
| Apr 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 66,000 |
| Apr 8, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -3.64% | 68,000 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 1, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 30,000 |
| Mar 31, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.33% | 32,000 |
| Mar 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Mar 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,474,000 |
| Mar 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 13, 2026 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | - | 214,000 |
| Mar 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |