Huazhong In-Vehicle Holdings Company Limited (HKG:6830)
Hong Kong · Delayed Price · Currency is HKD 0.2270
-0.0030 (-1.30%)
Mar 5, 2026, 4:08 PM HKT
HKG:6830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.86% | 144,000 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.87% | 420,000 |
| Mar 2, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.68% | 340,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | 248,000 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 114,000 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 24, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 224,000 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.32% | 82,000 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 26,000 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.05% | 4,000 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 102,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.11% | 132,000 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 260,000 |
| Feb 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.86% | 950,000 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.97% | 242,000 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.87% | 3,532,000 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 1,416,000 |
| Feb 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.02% | 702,000 |
| Feb 3, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 3.64% | 316,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 214,000 |
| Jan 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 28,000 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,248,000 |
| Jan 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 296,000 |
| Jan 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.79% | 318,000 |
| Jan 26, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.28% | 450,000 |
| Jan 23, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.10% | 80,000 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.31% | 348,000 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 124,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 226,000 |
| Jan 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 10,000 |
| Jan 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 30,000 |
| Jan 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 78,000 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 120,000 |
| Jan 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.88% | 278,000 |
| Jan 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -8.80% | 5,072,000 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.73% | 68,000 |
| Jan 8, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.82% | 768,000 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 66,000 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 82,000 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 324,000 |
| Jan 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | 52,000 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 58,000 |
| Dec 30, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.75% | 439,416 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 194,000 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 2,000 |
| Dec 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 24,000 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 150,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 440,000 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.21% | 458,000 |
| Dec 17, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.82% | 86,000 |