Huazhong In-Vehicle Holdings Company Limited (HKG:6830)
Hong Kong · Delayed Price · Currency is HKD 0.2250
-0.0020 (-0.88%)
At close: Jan 30, 2026
HKG:6830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 90,000 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.14% | 870,000 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | - |
| Dec 11, 2025 | 0.27 | 0.26 | 0.25 | 0.26 | 0.26 | - | 34,000 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.27 | 0.26 | 0.26 | 5.26% | 4,000 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.79% | 200,000 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 114,000 |
| Dec 5, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 1.92% | 334,000 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 440,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 268,000 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 82,000 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 38,000 |
| Nov 28, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.81% | 378,000 |
| Nov 27, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.33% | 394,000 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -6.94% | 318,000 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 182,000 |
| Nov 24, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | 0.41% | 448,000 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 1,588,000 |
| Nov 20, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.82% | 678,000 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 444,000 |