Huaxi Holdings Company Limited (HKG:1689)
Hong Kong · Delayed Price · Currency is HKD 0.2850
-0.0050 (-1.72%)
Jun 18, 2026, 3:22 PM HKT
Huaxi Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 848,000 |
| Apr 28, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 1.75% | 262,000 |
| Apr 27, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 776,000 |
| 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 |