Huaxi Holdings Company Limited (HKG:1689)
Hong Kong · Delayed Price · Currency is HKD 0.2950
-0.0050 (-1.67%)
Apr 24, 2026, 3:57 PM HKT
Huaxi Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 454,000 |
| Apr 23, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.76% | 446,000 |
| Apr 22, 2026 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 10.53% | 318,000 |
| Apr 21, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 344,000 |
| Apr 20, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 548,000 |
| Apr 17, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 666,000 |
| Apr 16, 2026 | 0.34 | 0.34 | 0.29 | 0.31 | 0.31 | -4.62% | 566,000 |
| Apr 15, 2026 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -4.41% | 1,542,000 |
| Apr 14, 2026 | 0.36 | 0.36 | 0.31 | 0.34 | 0.34 | -4.23% | 704,000 |
| Apr 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 52,000 |
| Apr 10, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 446,000 |
| Apr 9, 2026 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.37% | 250,000 |
| Apr 8, 2026 | 0.37 | 0.47 | 0.37 | 0.37 | 0.37 | - | 262,000 |
| Apr 2, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 1.39% | 248,000 |
| Apr 1, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | - | 246,000 |
| Mar 31, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 440,000 |
| Mar 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 234,000 |
| Mar 27, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | - | 416,000 |
| Mar 26, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 266,000 |
| Mar 25, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 332,000 |
| Mar 24, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 4.17% | 268,000 |
| Mar 23, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.00% | 176,000 |
| Mar 20, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | - | 274,000 |
| Mar 19, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 152,000 |
| Mar 18, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.85% | 220,000 |
| Mar 17, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 256,000 |
| Mar 16, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | - | 212,000 |
| Mar 13, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 242,000 |
| Mar 12, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 222,000 |
| Mar 11, 2026 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | - | 238,000 |
| Mar 10, 2026 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -6.02% | 266,000 |
| Mar 9, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.06% | 268,000 |
| Mar 6, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 248,000 |
| Mar 5, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 270,000 |
| Mar 4, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 254,000 |
| Mar 3, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 274,000 |
| Mar 2, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 258,000 |
| Feb 27, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 236,000 |
| Feb 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 242,000 |
| Feb 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 234,000 |
| Feb 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 248,000 |
| Feb 23, 2026 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | - | 246,000 |
| Feb 20, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 246,000 |
| Feb 16, 2026 | 0.37 | 0.39 | 0.37 | 0.40 | 0.40 | 5.26% | 246,000 |
| Feb 13, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | - | 264,000 |
| Feb 12, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 270,000 |
| Feb 11, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.30% | 244,000 |
| Feb 10, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 336,000 |
| Feb 9, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 240,000 |
| Feb 6, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | - | 230,000 |