Huazhong In-Vehicle Holdings Company Limited (HKG:6830)
Hong Kong · Delayed Price · Currency is HKD 0.2390
+0.0020 (0.84%)
Jun 1, 2026, 2:18 PM HKT
HKG:6830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.84% | 76,000 |
| May 29, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.60% | 358,000 |
| May 28, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.55% | 40,000 |
| May 27, 2026 | 0.23 | 0.24 | 0.20 | 0.24 | 0.24 | 10.00% | 1,302,000 |
| May 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 92,000 |
| May 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 286,000 |
| May 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 5.02% | 1,144,000 |
| May 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 206,000 |
| May 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 48,000 |
| May 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.44% | 22,000 |
| May 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 72,000 |
| May 14, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.72% | 496,000 |
| May 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.30% | 94,000 |
| May 12, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | 0.44% | 42,000 |
| May 11, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -1.72% | 136,000 |
| May 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 178,000 |
| May 7, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 348,000 |
| May 6, 2026 | 0.25 | 0.24 | 0.22 | 0.24 | 0.24 | -1.67% | 738,000 |
| May 5, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 7.66% | 38,000 |
| May 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 570,000 |
| Apr 30, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 412,000 |
| Apr 29, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.36% | 98,000 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.91% | 180,000 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | 36,000 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.27% | 18,000 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 21, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 362,000 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.04% | 150,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.86% | 970,000 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.92% | 348,000 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -0.41% | 2,000 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.94% | 896,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 1,250,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 3.98% | 178,000 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -5.83% | 380,000 |
| Apr 8, 2026 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 4.80% | 1,562,000 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | - | 236,000 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.72% | 1,190,000 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.72% | 60,000 |
| Mar 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.26% | 93,000 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.37% | 1,472,000 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.97% | 434,000 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 0.43% | 50,000 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 668,000 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | - | 10,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.45% | 352,000 |