Skip to main content
logo
Huaxin Building Materials Group Co., Ltd. (HKG:6655)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
19.08
+0.17 (0.90%)
Jan 21, 2026, 3:05 PM HKT

HKG:6655 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202619.1019.1618.6818.9118.91-0.42%2,321,106
Jan 19, 202618.8019.1718.5018.9918.990.05%4,535,448
Jan 16, 202618.1419.1518.0018.9818.986.21%5,393,924
Jan 15, 202617.9717.9817.5117.8717.87-2,466,579
Jan 14, 202618.4018.4017.5117.8717.87-1.38%7,495,200
Jan 13, 202618.4118.4917.9318.1218.12-1.58%4,105,780
Jan 12, 202618.6918.8517.9418.4118.41-1.45%4,126,560
Jan 9, 202618.5319.0218.1418.6818.681.47%3,259,545
Jan 8, 202619.1119.1118.1518.4118.41-1.34%3,072,100
Jan 7, 202618.5019.4818.3118.6618.661.52%7,986,948
Jan 6, 202618.4718.6217.7218.3818.38-0.38%4,251,020
Jan 5, 202618.5018.6818.1318.4518.45-0.38%2,125,540
Jan 2, 202618.0218.6017.8018.5218.522.77%852,700
Dec 31, 202517.8018.2817.5818.0218.021.87%1,860,880
Dec 30, 202517.6217.7817.2917.6917.69-2,534,480
Dec 29, 202518.1418.1417.5517.6917.69-2.48%2,225,560
Dec 24, 202517.9618.3717.8918.1418.141.91%2,057,367
Dec 23, 202517.8917.9117.5317.8017.800.28%1,051,900
Dec 22, 202517.5118.0317.5117.7517.751.72%2,137,900
Dec 19, 202517.4217.5417.2417.4517.450.69%2,915,303
Dec 18, 202517.5617.7017.2717.3317.33-1.87%2,257,700
Dec 17, 202517.5017.6817.1217.6617.661.49%2,416,800
Dec 16, 202517.2817.7517.0817.4017.40-0.23%2,241,700
Dec 15, 202517.0617.9316.9817.4417.441.87%4,651,300
Dec 12, 202516.4017.1716.3117.1217.124.39%3,322,509
Dec 11, 202517.1517.1516.3216.4016.40-3.19%3,791,617
Dec 10, 202516.9617.1516.1016.9416.941.50%5,809,692
Dec 9, 202517.0617.1916.5616.6916.69-2.17%1,564,500
Dec 8, 202517.2217.2416.9517.0617.06-0.81%1,107,400
Dec 5, 202517.0917.3816.8817.2017.201.24%2,784,100
Dec 4, 202517.0217.0216.5616.9916.990.77%1,504,500
Dec 3, 202517.8017.8016.6216.8616.86-2.37%1,395,700
Dec 2, 202516.8417.2816.5817.2717.271.95%3,015,908
Dec 1, 202516.9417.2216.7116.9416.94-1.40%2,773,834
Nov 28, 202517.1017.1816.8817.1817.181.06%1,224,978
Nov 27, 202517.5317.7716.9717.0017.00-3.02%1,128,576
Nov 26, 202517.2717.8717.1417.5317.531.51%2,914,422
Nov 25, 202517.0617.4216.9917.2717.270.52%3,512,976
Nov 24, 202516.8817.3016.7817.1817.182.38%2,320,522
Nov 21, 202517.6017.6516.6816.7816.78-5.68%4,049,100
Nov 20, 202517.6018.1917.5717.7917.791.08%2,287,000
Nov 19, 202517.5817.9717.4417.6017.60-0.68%1,324,220
Nov 18, 202518.6918.6917.6017.7217.72-3.75%2,929,006
Nov 17, 202518.7018.7018.0018.4118.41-1.39%3,629,556
Nov 14, 202518.4519.3018.2018.6718.67-0.90%3,549,822
Nov 13, 202518.9019.0818.4818.8418.470.91%3,540,530
Nov 12, 202519.4019.4018.5518.6718.30-2.46%3,288,500
Nov 11, 202519.2419.5819.0719.1418.760.37%3,642,500
Nov 10, 202518.7919.1718.5219.0718.691.92%8,193,644
Nov 7, 202518.0418.9617.8818.7118.343.94%7,757,582