Huaxi Holdings Company Limited (HKG:1689)
Hong Kong · Delayed Price · Currency is HKD 0.4550
+0.0250 (5.81%)
Oct 16, 2026, 4:08 PM HKT
Huaxi Holdings Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 5.81% | 382,000 |
| Oct 15, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -6.52% | 500,000 |
| Oct 14, 2026 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -6.12% | 586,000 |
| Oct 13, 2026 | 0.46 | 0.50 | 0.45 | 0.49 | 0.49 | 15.29% | 714,000 |
| Oct 12, 2026 | 0.50 | 0.50 | 0.43 | 0.43 | 0.43 | -15.00% | 626,000 |
| Oct 9, 2026 | 0.43 | 0.53 | 0.42 | 0.50 | 0.50 | 19.05% | 1,542,000 |
| Oct 8, 2026 | 0.31 | 0.43 | 0.30 | 0.42 | 0.42 | 37.70% | 1,346,000 |
| Oct 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 102,000 |
| Oct 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 200,000 |
| Oct 5, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 190,000 |
| Oct 2, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 106,000 |
| Sep 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 430,000 |
| Sep 29, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 204,000 |
| Sep 28, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 326,000 |
| Sep 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 362,000 |
| Sep 24, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 436,000 |
| Sep 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 256,000 |
| Sep 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 224,000 |
| Sep 21, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 388,000 |
| Sep 18, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 534,000 |
| Sep 17, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 470,000 |
| Sep 16, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 276,000 |
| Sep 15, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 348,000 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 150,000 |
| Sep 11, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 324,000 |
| Sep 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 370,000 |
| Sep 9, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 102,000 |
| Sep 8, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 254,000 |
| Sep 7, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 286,000 |
| Sep 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 286,000 |
| Sep 3, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 392,000 |
| Sep 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 140,000 |
| Sep 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 102,000 |
| Aug 31, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 450,000 |
| Aug 28, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 556,000 |
| Aug 27, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 260,000 |
| Aug 26, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 212,000 |
| Aug 25, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 406,000 |
| Aug 24, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 414,000 |
| Aug 21, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 314,000 |
| Aug 20, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 274,000 |
| Aug 19, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 402,000 |
| Aug 18, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 434,000 |
| Aug 17, 2026 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 5.45% | 482,000 |
| Aug 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 364,000 |
| Aug 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 480,000 |
| Aug 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 404,000 |
| Aug 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 318,000 |
| Aug 10, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 376,000 |
| Aug 7, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 290,000 |