Huaqin Co., Ltd. (HKG:3296)
Hong Kong · Delayed Price · Currency is HKD 54.20
-1.20 (-2.17%)
Oct 28, 2026, 10:46 AM HKT
HKG:3296 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 56.00 | 56.70 | 53.50 | 54.20 | 54.20 | -2.17% | 435,020 |
| Oct 27, 2026 | 55.80 | 56.60 | 55.00 | 55.40 | 55.40 | 2.31% | 1,306,046 |
| Oct 26, 2026 | 54.80 | 55.05 | 52.15 | 54.15 | 54.15 | 1.21% | 1,227,940 |
| Oct 23, 2026 | 49.70 | 54.85 | 49.58 | 53.50 | 53.50 | 7.04% | 3,484,009 |
| Oct 22, 2026 | 53.80 | 53.80 | 49.70 | 49.98 | 49.98 | -5.07% | 1,140,500 |
| Oct 21, 2026 | 55.00 | 56.70 | 52.65 | 52.65 | 52.65 | -2.59% | 1,071,480 |
| Oct 20, 2026 | 53.00 | 55.45 | 53.00 | 54.05 | 54.05 | 0.65% | 1,421,420 |
| Oct 16, 2026 | 52.00 | 53.80 | 51.70 | 53.70 | 53.70 | 5.29% | 819,600 |
| Oct 15, 2026 | 52.00 | 52.20 | 50.15 | 51.00 | 51.00 | -4.32% | 1,039,680 |
| Oct 14, 2026 | 57.30 | 57.30 | 53.15 | 53.30 | 53.30 | -6.98% | 1,300,180 |
| Oct 13, 2026 | 57.00 | 58.25 | 54.35 | 57.30 | 57.30 | 0.44% | 1,135,300 |
| Oct 12, 2026 | 57.95 | 58.45 | 56.40 | 57.05 | 57.05 | -2.65% | 1,204,779 |
| Oct 9, 2026 | 59.80 | 59.50 | 57.25 | 58.60 | 58.60 | -0.59% | 2,746,707 |
| Oct 8, 2026 | 63.50 | 63.65 | 58.80 | 58.95 | 58.95 | -6.43% | 1,787,240 |
| Oct 7, 2026 | 65.10 | 65.15 | 61.70 | 63.00 | 63.00 | -3.23% | 902,380 |
| Oct 6, 2026 | 66.50 | 66.50 | 65.05 | 65.10 | 65.10 | -0.76% | 137,800 |
| Oct 5, 2026 | 65.00 | 66.95 | 65.00 | 65.60 | 65.60 | -0.68% | 190,460 |
| Oct 2, 2026 | 65.85 | 66.45 | 64.10 | 66.05 | 66.05 | 0.38% | 305,000 |
| Sep 30, 2026 | 69.80 | 69.80 | 65.15 | 65.80 | 65.80 | -3.80% | 1,234,140 |
| Sep 29, 2026 | 67.90 | 69.15 | 67.35 | 68.40 | 68.40 | 0.74% | 519,240 |
| Sep 28, 2026 | 70.15 | 70.25 | 67.80 | 67.90 | 67.90 | -3.21% | 890,340 |
| Sep 25, 2026 | 70.25 | 71.45 | 68.85 | 70.15 | 70.15 | -0.99% | 201,500 |
| Sep 24, 2026 | 72.00 | 73.35 | 70.10 | 70.85 | 70.85 | -0.56% | 574,840 |
| Sep 23, 2026 | 71.75 | 73.00 | 70.75 | 71.25 | 71.25 | -0.90% | 542,080 |
| Sep 22, 2026 | 73.70 | 75.80 | 71.55 | 71.90 | 71.90 | -1.98% | 794,860 |
| Sep 21, 2026 | 73.45 | 73.80 | 71.70 | 73.35 | 73.35 | 2.52% | 599,260 |
| Sep 18, 2026 | 70.80 | 72.70 | 69.70 | 71.55 | 71.55 | 2.29% | 829,938 |
| Sep 17, 2026 | 70.90 | 71.45 | 68.85 | 69.95 | 69.95 | -1.34% | 685,680 |
| Sep 16, 2026 | 69.80 | 71.45 | 68.75 | 70.90 | 70.90 | 2.75% | 675,900 |
| 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 |