Huaqin Co., Ltd. (HKG:3296)
Hong Kong · Delayed Price · Currency is HKD 70.85
+1.85 (2.68%)
Sep 16, 2026, 2:55 PM HKT
HKG:3296 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 69.80 | 71.45 | 68.75 | 70.65 | - | 2.39% | 457,060 |
| Sep 15, 2026 | 68.20 | 71.25 | 67.55 | 69.00 | 69.00 | 2.22% | 800,843 |
| Sep 14, 2026 | 71.05 | 71.05 | 67.50 | 67.50 | 67.50 | -5.00% | 876,040 |
| Sep 11, 2026 | 70.20 | 72.30 | 68.55 | 71.05 | 71.05 | -1.80% | 1,057,940 |
| Sep 10, 2026 | 74.80 | 74.85 | 72.20 | 72.35 | 72.35 | -2.82% | 360,660 |
| Sep 9, 2026 | 73.95 | 75.45 | 72.40 | 74.45 | 74.45 | 2.13% | 509,500 |
| Sep 8, 2026 | 76.80 | 76.80 | 72.85 | 72.90 | 72.90 | -4.58% | 891,020 |
| Sep 7, 2026 | 74.85 | 77.00 | 72.95 | 76.40 | 76.40 | 3.59% | 1,121,960 |
| Sep 4, 2026 | 77.50 | 78.10 | 73.35 | 73.75 | 73.75 | -2.90% | 1,114,620 |
| Sep 3, 2026 | 78.00 | 78.80 | 75.05 | 75.95 | 75.95 | -0.07% | 538,860 |
| Sep 2, 2026 | 75.00 | 79.00 | 75.00 | 76.00 | 76.00 | -0.72% | 878,942 |
| Sep 1, 2026 | 79.40 | 79.40 | 76.15 | 76.55 | 76.55 | -2.61% | 404,620 |
| Aug 31, 2026 | 75.30 | 79.25 | 73.55 | 78.60 | 78.60 | 3.97% | 1,285,980 |
| Aug 28, 2026 | 79.60 | 80.20 | 75.60 | 75.60 | 75.60 | -3.39% | 1,074,120 |
| Aug 27, 2026 | 78.00 | 78.75 | 76.30 | 78.25 | 78.25 | 1.23% | 843,860 |
| Aug 26, 2026 | 73.00 | 77.65 | 73.00 | 77.30 | 77.30 | 5.10% | 1,926,278 |
| Aug 25, 2026 | 71.10 | 73.90 | 69.15 | 73.55 | 73.55 | 2.94% | 897,860 |
| Aug 24, 2026 | 74.85 | 75.45 | 71.05 | 71.45 | 71.45 | -3.77% | 899,800 |
| Aug 21, 2026 | 71.95 | 76.00 | 70.85 | 74.25 | 74.25 | 4.58% | 1,154,180 |
| Aug 20, 2026 | 73.00 | 73.00 | 70.50 | 71.00 | 71.00 | -0.28% | 390,820 |
| Aug 19, 2026 | 74.80 | 74.80 | 70.05 | 71.20 | 71.20 | -6.13% | 895,000 |
| Aug 18, 2026 | 79.60 | 79.60 | 74.30 | 75.85 | 75.85 | -3.01% | 1,334,000 |
| Aug 17, 2026 | 75.05 | 78.40 | 75.05 | 78.20 | 78.20 | 3.23% | 1,579,921 |
| Aug 14, 2026 | 78.45 | 78.45 | 73.10 | 75.75 | 75.75 | -2.26% | 2,726,840 |
| Aug 13, 2026 | 71.50 | 78.90 | 71.50 | 77.50 | 77.50 | 10.40% | 5,099,650 |
| Aug 12, 2026 | 70.80 | 72.15 | 69.50 | 70.20 | 70.20 | -1.47% | 1,326,478 |
| Aug 11, 2026 | 71.85 | 74.45 | 71.20 | 71.25 | 71.25 | -0.63% | 1,327,680 |
| Aug 10, 2026 | 71.40 | 72.85 | 69.50 | 71.70 | 71.70 | 1.49% | 1,634,182 |
| Aug 7, 2026 | 70.00 | 70.95 | 67.40 | 70.65 | 70.65 | 2.24% | 1,470,520 |
| Aug 6, 2026 | 68.10 | 70.50 | 67.35 | 69.10 | 69.10 | -0.07% | 1,128,586 |
| Aug 5, 2026 | 68.15 | 71.50 | 67.25 | 69.15 | 69.15 | 1.92% | 2,148,819 |
| Aug 4, 2026 | 65.00 | 68.55 | 64.50 | 67.85 | 67.85 | 6.02% | 1,659,500 |
| Aug 3, 2026 | 69.75 | 69.60 | 63.05 | 64.00 | 64.00 | -7.71% | 2,506,420 |
| Jul 31, 2026 | 69.00 | 69.95 | 66.60 | 69.35 | 69.35 | 9.21% | 2,477,862 |
| Jul 30, 2026 | 64.95 | 65.85 | 61.25 | 63.50 | 63.50 | -1.09% | 2,106,340 |
| Jul 29, 2026 | 63.15 | 65.80 | 60.55 | 64.20 | 64.20 | 1.34% | 2,775,325 |
| Jul 28, 2026 | 65.50 | 66.00 | 62.40 | 63.35 | 63.35 | -5.80% | 2,429,440 |
| Jul 27, 2026 | 69.05 | 70.25 | 66.00 | 67.25 | 67.25 | -1.61% | 1,945,768 |
| Jul 24, 2026 | 68.50 | 72.50 | 67.60 | 68.35 | 68.35 | -1.44% | 3,137,780 |
| Jul 23, 2026 | 75.20 | 76.00 | 69.35 | 69.35 | 69.35 | -6.54% | 4,362,900 |
| Jul 22, 2026 | 72.00 | 80.15 | 71.25 | 74.20 | 74.20 | 7.23% | 8,959,049 |
| Jul 21, 2026 | 61.75 | 69.50 | 61.75 | 69.20 | 69.20 | 12.61% | 4,764,798 |
| Jul 20, 2026 | 59.00 | 61.55 | 57.65 | 61.45 | 61.45 | 6.22% | 2,387,814 |
| Jul 17, 2026 | 63.35 | 63.35 | 57.25 | 57.85 | 57.85 | -8.10% | 2,521,623 |
| Jul 16, 2026 | 67.00 | 69.15 | 62.80 | 62.95 | 62.95 | -3.60% | 2,706,601 |
| Jul 15, 2026 | 70.80 | 71.50 | 65.10 | 65.30 | 65.30 | -5.09% | 2,132,860 |
| Jul 14, 2026 | 69.80 | 70.30 | 60.00 | 68.80 | 68.80 | 3.46% | 4,356,276 |
| Jul 13, 2026 | 73.50 | 73.60 | 65.00 | 66.50 | 66.50 | -5.00% | 2,240,600 |
| Jul 10, 2026 | 68.00 | 73.75 | 67.80 | 70.00 | 70.00 | 5.74% | 7,006,765 |
| Jul 9, 2026 | 70.00 | 70.00 | 63.00 | 66.20 | 66.20 | -3.85% | 6,119,840 |