Skip to main content
logo
Huaxin Building Materials Group Co., Ltd. (HKG:6655)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.81
+0.03 (0.20%)
Oct 7, 2026, 4:08 PM HKT

HKG:6655 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202614.8415.0114.6714.8114.810.20%518,100
Oct 6, 202614.8515.1014.7214.7814.781.86%279,400
Oct 5, 202614.6514.7014.4114.5114.51-2.16%397,900
Oct 2, 202615.0215.0214.7414.8314.83-3.45%566,300
Sep 30, 202615.8315.8315.2815.3615.36-0.78%1,153,400
Sep 29, 202615.7015.9415.4115.4815.48-0.45%1,737,600
Sep 28, 202615.4915.6815.1415.5515.552.17%1,985,100
Sep 25, 202615.4615.4614.8515.2215.22-2.62%664,800
Sep 24, 202615.7815.7815.4115.6315.63-0.19%893,700
Sep 23, 202616.0016.3215.6115.6615.66-1.32%2,612,000
Sep 22, 202616.2916.2915.7515.8715.87-2.58%2,078,600
Sep 21, 202616.4916.4916.1716.2916.29-0.24%1,251,300
Sep 18, 202616.3516.4316.0216.3316.331.68%3,484,079
Sep 17, 202616.4116.4215.7616.0616.06-0.50%2,186,800
Sep 16, 202616.1016.2015.4116.1416.140.50%6,430,504
Sep 15, 202616.4316.4515.9816.0616.06-2.19%1,420,200
Sep 14, 202616.4716.6316.1116.4216.42-0.24%1,615,440
Sep 11, 202616.8516.9716.1316.4616.46-2.26%5,342,500
Sep 10, 202616.9817.2016.8016.8416.84-1.17%1,790,383
Sep 9, 202617.0317.1416.7617.0417.040.12%2,296,200
Sep 8, 202616.6117.5116.6117.0217.022.47%3,416,500
Sep 7, 202616.8317.1416.5316.6116.61-1.31%3,260,200
Sep 4, 202616.2816.9216.1016.8316.836.52%7,065,792
Sep 3, 202615.7916.2815.7115.8015.80-0.13%3,354,559
Sep 2, 202615.8016.0215.3115.8215.82-0.44%4,591,349
Sep 1, 202614.6016.2814.5815.8915.898.46%8,100,760
Aug 31, 202615.1015.1914.4014.6514.65-2.66%3,199,098
Aug 28, 202615.3015.3014.8515.0515.05-0.59%701,651
Aug 27, 202615.2115.3214.9615.1415.14-0.20%1,204,336
Aug 26, 202614.9015.3514.8915.1715.172.57%1,632,800
Aug 25, 202615.1915.1914.7314.7914.79-1.40%1,542,588
Aug 24, 202614.8715.4014.8515.0015.001.01%1,819,500
Aug 21, 202614.3815.0014.3814.8514.851.57%1,066,640
Aug 20, 202614.6015.1814.4714.6214.622.67%4,883,600
Aug 19, 202614.0014.3413.8414.2414.241.71%2,372,084
Aug 18, 202614.2814.2813.8514.0014.00-0.57%916,582
Aug 17, 202614.3314.3313.9214.0814.080.50%1,693,804
Aug 14, 202614.1414.1613.8514.0114.01-0.71%1,049,000
Aug 13, 202614.4714.4714.1014.1114.11-1.74%1,903,040
Aug 12, 202614.5514.5514.1214.3614.36-0.97%3,475,110
Aug 11, 202614.8314.8614.4014.5014.50-2.82%2,431,200
Aug 10, 202614.2914.9614.1814.9214.924.41%4,987,430
Aug 7, 202614.3614.6814.1814.2914.29-1.04%1,884,596
Aug 6, 202614.3614.5714.1014.4414.441.40%2,244,640
Aug 5, 202614.2514.2713.9114.2414.241.06%1,737,661
Aug 4, 202614.2314.2313.5214.0914.09-0.14%4,305,760
Aug 3, 202614.8915.2713.9714.1114.11-4.92%8,161,700
Jul 31, 202614.7714.9914.4914.8414.84-0.47%5,250,200
Jul 30, 202615.6415.6414.7614.9114.91-1.52%4,614,248
Jul 29, 202614.6015.4514.5815.1415.143.49%2,752,070