Huaqin Co., Ltd. (HKG:3296)
Hong Kong · Delayed Price · Currency is HKD 79.50
-2.65 (-3.23%)
Jun 18, 2026, 4:08 PM HKT
HKG:3296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 81.55 | 83.80 | 79.00 | 79.50 | 79.50 | -3.23% | 2,645,718 |
| Jun 17, 2026 | 79.00 | 83.85 | 77.90 | 82.15 | 82.15 | 3.92% | 2,248,798 |
| Jun 16, 2026 | 83.90 | 83.90 | 78.00 | 79.05 | 79.05 | -4.24% | 1,615,880 |
| Jun 15, 2026 | 81.00 | 85.80 | 80.25 | 82.55 | 82.55 | 5.16% | 3,118,243 |
| Jun 12, 2026 | 83.00 | 84.00 | 78.50 | 78.50 | 78.50 | -1.81% | 2,206,362 |
| Jun 11, 2026 | 81.60 | 83.25 | 77.80 | 79.95 | 79.95 | -1.30% | 2,125,626 |
| Jun 10, 2026 | 80.00 | 84.90 | 77.60 | 81.00 | 81.00 | -1.22% | 3,471,180 |
| Jun 9, 2026 | 76.50 | 83.85 | 72.20 | 82.00 | 82.00 | 10.66% | 7,039,643 |
| Jun 8, 2026 | 71.30 | 75.25 | 71.30 | 74.10 | 74.10 | -3.14% | 2,560,864 |
| Jun 5, 2026 | 82.15 | 82.15 | 75.80 | 76.50 | 76.50 | -6.88% | 2,986,182 |
| Jun 4, 2026 | 87.00 | 87.30 | 81.80 | 82.15 | 82.15 | -6.91% | 3,731,819 |
| Jun 3, 2026 | 93.00 | 95.95 | 87.40 | 88.25 | 88.25 | -5.11% | 3,845,095 |
| Jun 2, 2026 | 98.00 | 100.40 | 92.00 | 93.00 | 93.00 | -0.80% | 6,517,509 |
| Jun 1, 2026 | 86.60 | 101.00 | 85.10 | 93.75 | 93.75 | 19.05% | 7,446,188 |
| May 29, 2026 | 87.00 | 88.50 | 78.65 | 78.75 | 78.75 | -1.75% | 2,508,147 |
| May 28, 2026 | 82.80 | 83.95 | 77.60 | 80.15 | 80.15 | -3.61% | 1,190,640 |
| May 27, 2026 | 86.95 | 89.00 | 82.05 | 83.15 | 83.15 | -1.54% | 1,379,980 |
| May 26, 2026 | 82.45 | 87.95 | 81.20 | 84.45 | 84.45 | 2.43% | 2,105,170 |
| May 22, 2026 | 75.00 | 82.85 | 75.00 | 82.45 | 82.45 | 12.37% | 2,421,827 |
| May 21, 2026 | 80.50 | 82.29 | 72.86 | 74.36 | 73.38 | -5.02% | 2,178,399 |
| May 20, 2026 | 75.71 | 78.29 | 72.93 | 78.29 | 77.25 | 4.88% | 873,459 |
| May 19, 2026 | 78.71 | 78.71 | 72.00 | 74.64 | 73.66 | -5.17% | 2,354,673 |
| May 18, 2026 | 80.57 | 83.29 | 77.14 | 78.71 | 77.68 | -2.30% | 818,439 |
| May 15, 2026 | 80.71 | 84.86 | 78.07 | 80.57 | 79.51 | -1.74% | 1,344,699 |
| May 14, 2026 | 87.14 | 87.93 | 80.79 | 82.00 | 80.92 | -2.88% | 1,872,723 |
| May 13, 2026 | 75.00 | 84.86 | 75.00 | 84.43 | 83.31 | 9.44% | 1,601,651 |
| May 12, 2026 | 82.14 | 82.14 | 75.64 | 77.14 | 76.13 | -3.66% | 1,405,187 |
| May 11, 2026 | 87.14 | 87.21 | 78.64 | 80.07 | 79.01 | -6.58% | 3,049,059 |
| May 8, 2026 | 77.07 | 89.00 | 76.21 | 85.71 | 84.58 | 10.09% | 3,904,032 |
| May 7, 2026 | 76.14 | 79.00 | 72.86 | 77.86 | 76.83 | 2.35% | 1,308,019 |
| May 6, 2026 | 70.43 | 81.43 | 70.00 | 76.07 | 75.07 | 8.01% | 3,559,726 |
| May 5, 2026 | 65.36 | 71.07 | 63.57 | 70.43 | 69.50 | 7.76% | 3,795,939 |
| May 4, 2026 | 65.71 | 67.43 | 62.50 | 65.36 | 64.49 | 0.55% | 2,564,379 |
| Apr 30, 2026 | 64.00 | 65.64 | 60.11 | 65.00 | 64.14 | 3.64% | 5,618,779 |
| Apr 29, 2026 | 65.36 | 65.36 | 59.71 | 62.71 | 61.89 | -4.04% | 6,071,270 |
| Apr 28, 2026 | 69.64 | 69.64 | 64.50 | 65.36 | 64.49 | -6.63% | 4,016,487 |
| Apr 27, 2026 | 64.29 | 71.29 | 64.00 | 70.00 | 69.08 | 10.42% | 7,870,809 |
| Apr 24, 2026 | 63.04 | 66.79 | 60.75 | 63.39 | 62.56 | 0.85% | 8,289,536 |