Hua Xia Water Group Limited (HKG:8401)
Hong Kong · Delayed Price · Currency is HKD 0.0300
-0.0040 (-11.76%)
Aug 28, 2026, 3:59 PM HKT
Hua Xia Water Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | 2,044,000 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 800,000 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 184,000 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 152,000 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 1,630,000 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.06% | 48,000 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 50,000 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 144,000 |
| Aug 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 454,000 |
| Aug 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,100,000 |
| Aug 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 3,608,000 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 5,004,000 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 222,000 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 274,000 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 326,000 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 208,000 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 88,000 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.20% | 546,000 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -6.82% | 29,804,000 |
| Jul 24, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 10.00% | 260,000 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 314,000 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 126,000 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 200,000 |
| Jul 17, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,238,000 |
| Jul 16, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 37.50% | 12,354,000 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,000 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 274,000 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 314,000 |
| Jul 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 752,000 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 432,000 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 826,000 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 2,322,000 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 900,000 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 2,126,000 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 1,330,000 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 3,748,000 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 1,772,000 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 3,728,000 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 788,000 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 304,000 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 468,000 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 972,000 |