Hua Xia Water Group Limited (HKG:8401)
Hong Kong · Delayed Price · Currency is HKD 0.0320
+0.0010 (3.23%)
Jul 13, 2026, 3:59 PM HKT
Hua Xia Water Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 106,000 |
| Jun 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 60,000 |
| Jun 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 904,000 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 880,000 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 612,000 |
| Jun 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 480,000 |
| Jun 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 22,000 |
| Jun 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 76,000 |
| Jun 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 350,000 |
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.14% | 386,000 |
| May 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 392,000 |
| May 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 152,000 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 936,000 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 1,582,000 |
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.70% | 3,150,000 |
| May 20, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 1,284,000 |
| May 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | 2,122,000 |
| May 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 796,000 |
| May 15, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,124,000 |
| May 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.09% | 272,000 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 58,000 |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 428,000 |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 200,000 |
| May 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 460,000 |
| May 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 274,000 |
| May 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 88,000 |
| May 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 10.26% | 3,880,000 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 906,000 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 248,000 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 154,000 |