Huazhong In-Vehicle Holdings Company Limited (HKG:6830)
Hong Kong · Delayed Price · Currency is HKD 0.2090
+0.0030 (1.46%)
Aug 3, 2026, 3:40 PM HKT
HKG:6830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -4.19% | 218,000 |
| Jul 30, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | -0.92% | 4,000 |
| Jul 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | - |
| Jul 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 27, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 502,000 |
| Jul 24, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 36,000 |
| Jul 23, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 1,074,000 |
| Jul 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.02% | 22,000 |
| Jul 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.53% | 214,000 |
| Jul 17, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -1.51% | 174,000 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 2,000 |
| Jul 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.61% | 80,000 |
| Jul 14, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -8.00% | 1,412,000 |
| Jul 13, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.85% | 592,000 |
| Jul 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 382,000 |
| Jul 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.96% | 52,000 |
| Jul 7, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.42% | 154,000 |
| Jul 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.30% | 230,000 |
| Jul 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| Jul 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 30, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.81% | 248,000 |
| Jun 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 24,000 |
| Jun 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.41% | 600,000 |
| Jun 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.05% | 126,000 |
| Jun 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 174,000 |
| Jun 23, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.27% | 44,000 |
| Jun 22, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.46% | 22,000 |
| Jun 18, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -6.28% | 264,000 |
| Jun 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.27% | 4,000 |
| Jun 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Jun 12, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.61% | 498,000 |
| Jun 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | - |
| Jun 10, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 78,000 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -0.51% | 46,000 |
| Jun 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.00% | 48,000 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | -5.86% | 238,000 |
| Jun 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.37% | 14,000 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.58% | 42,000 |
| Jun 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 2,000 |
| 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 | 0.23 | 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 |