Huaxi Holdings Company Limited (HKG:1689)
Hong Kong · Delayed Price · Currency is HKD 0.2850
-0.0050 (-1.72%)
Jul 14, 2026, 3:55 PM HKT
Huaxi Holdings Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 286,000 |
| Jul 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 274,000 |
| Jul 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 316,000 |
| Jul 9, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 440,000 |
| Jul 8, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 416,000 |
| Jul 7, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 290,000 |
| Jul 6, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 296,000 |
| Jul 3, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 234,000 |
| Jul 2, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 358,000 |
| Jun 30, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 276,000 |
| Jun 29, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 272,000 |
| Jun 26, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.84% | 252,000 |
| Jun 25, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.08% | 250,000 |
| Jun 24, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 228,000 |
| Jun 23, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.51% | 288,000 |
| Jun 22, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | - | 292,000 |
| Jun 18, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -1.72% | 274,000 |
| Jun 17, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 526,000 |
| Jun 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 582,000 |
| Jun 15, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 372,000 |
| Jun 12, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 318,000 |
| Jun 11, 2026 | 0.37 | 0.37 | 0.29 | 0.31 | 0.31 | 3.39% | 310,000 |
| Jun 10, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -4.84% | 274,000 |
| Jun 9, 2026 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | 3.33% | 318,000 |
| Jun 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 428,000 |
| Jun 5, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 184,000 |
| Jun 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 310,000 |
| Jun 3, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 484,000 |
| Jun 2, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 578,000 |
| Jun 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 240,000 |
| May 29, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 580,000 |
| May 28, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 5.08% | 1,260,000 |
| May 27, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 264,000 |
| May 26, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 326,000 |
| May 22, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 248,000 |
| May 21, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 280,000 |
| May 20, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 628,000 |
| May 19, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 558,000 |
| May 18, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 506,000 |
| May 15, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 522,000 |
| May 14, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 908,000 |
| May 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 702,000 |
| May 12, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 516,000 |
| May 11, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 270,000 |
| May 8, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 550,000 |
| May 7, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 344,000 |
| May 6, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 446,000 |
| May 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 460,000 |
| May 4, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 472,000 |
| Apr 30, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 350,000 |