Huaxi Holdings Company Limited (HKG:1689)
Hong Kong · Delayed Price · Currency is HKD 0.2950
+0.0050 (1.72%)
Sep 4, 2026, 3:58 PM HKT
Huaxi Holdings Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 308,000 |
| Aug 5, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 482,000 |
| Aug 4, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 282,000 |
| Aug 3, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 398,000 |
| Jul 31, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 340,000 |
| Jul 30, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 328,000 |
| Jul 29, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 368,000 |
| Jul 28, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 152,000 |
| Jul 27, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 242,000 |
| Jul 24, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | - | 208,000 |
| Jul 23, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 430,000 |
| Jul 22, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 292,000 |
| Jul 21, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 444,000 |
| Jul 20, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 164,000 |
| Jul 17, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 104,000 |
| Jul 16, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 274,000 |
| Jul 15, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 226,000 |
| 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 |