Huashi Grp Hldg Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.236	0.236	0.232	0.232	0.232	40,000
2024-08-08	0.230	0.238	0.230	0.235	0.235	264,000
2024-08-07	0.244	0.244	0.221	0.238	0.238	768,000
2024-08-06	0.250	0.250	0.245	0.250	0.250	144,000
2024-08-05	0.255	0.275	0.245	0.255	0.255	412,000
2024-08-02	0.250	0.260	0.250	0.255	0.255	296,000
2024-08-01	0.255	0.265	0.250	0.260	0.260	236,000
2024-07-31	0.265	0.270	0.260	0.270	0.270	124,000
2024-07-30	0.260	0.270	0.250	0.265	0.265	444,000
2024-07-29	0.265	0.265	0.265	0.265	0.265	92,000
2024-07-26	0.275	0.285	0.270	0.270	0.270	136,000
2024-07-25	0.285	0.285	0.270	0.275	0.275	72,000
2024-07-24	0.280	0.280	0.280	0.280	0.280	0
2024-07-23	0.280	0.285	0.270	0.280	0.280	308,000
2024-07-22	0.290	0.290	0.285	0.285	0.285	556,000
2024-07-19	0.290	0.300	0.285	0.300	0.300	212,000
2024-07-18	0.305	0.305	0.305	0.305	0.305	12,000
2024-07-17	0.310	0.310	0.310	0.310	0.310	36,000
2024-07-16	0.290	0.315	0.290	0.315	0.315	80,000
2024-07-15	0.310	0.310	0.295	0.295	0.295	260,000
2024-07-12	0.315	0.315	0.315	0.315	0.315	144,000
2024-07-11	0.300	0.320	0.300	0.320	0.320	156,000
2024-07-10	0.310	0.335	0.295	0.325	0.325	124,000
2024-07-09	0.300	0.310	0.290	0.310	0.310	16,000
2024-07-08	0.310	0.310	0.300	0.310	0.310	152,000
2024-07-05	0.330	0.330	0.305	0.325	0.325	116,000
2024-07-04	0.325	0.325	0.325	0.325	0.325	4,000
2024-07-03	0.295	0.320	0.295	0.310	0.310	1,020,000
2024-07-02	0.300	0.300	0.290	0.295	0.295	732,000
2024-06-28	0.330	0.330	0.310	0.315	0.315	820,000
2024-06-27	0.310	0.355	0.310	0.350	0.350	808,000
2024-06-26	0.310	0.330	0.295	0.330	0.330	524,000
2024-06-25	0.310	0.310	0.295	0.310	0.310	892,000
2024-06-24	0.320	0.320	0.320	0.320	0.320	0
2024-06-21	0.330	0.330	0.330	0.330	0.330	0
2024-06-20	0.340	0.340	0.325	0.330	0.330	40,000
2024-06-19	0.355	0.355	0.330	0.340	0.340	188,000
2024-06-18	0.365	0.365	0.330	0.355	0.355	592,000
2024-06-17	0.345	0.355	0.340	0.350	0.350	468,000
2024-06-14	0.325	0.350	0.320	0.350	0.350	160,000
2024-06-13	0.325	0.340	0.325	0.335	0.335	268,000
2024-06-12	0.325	0.350	0.320	0.335	0.335	1,224,000
2024-06-11	0.315	0.325	0.305	0.320	0.320	332,000
2024-06-07	0.320	0.320	0.305	0.320	0.320	672,000
2024-06-06	0.305	0.320	0.305	0.320	0.320	264,000
2024-06-05	0.300	0.330	0.300	0.305	0.305	804,000
2024-06-04	0.290	0.300	0.290	0.300	0.300	1,364,000
2024-06-03	0.290	0.300	0.285	0.295	0.295	760,000
2024-05-31	0.310	0.310	0.310	0.310	0.310	0
2024-05-30	0.310	0.310	0.290	0.310	0.310	284,000
2024-05-29	0.300	0.310	0.295	0.300	0.300	376,000
2024-05-28	0.310	0.310	0.300	0.310	0.310	176,000
2024-05-27	0.315	0.315	0.305	0.310	0.310	332,000
2024-05-24	0.320	0.375	0.305	0.315	0.315	2,716,000
2024-05-23	0.325	0.325	0.325	0.325	0.325	84,000
2024-05-22	0.340	0.345	0.330	0.335	0.335	496,000
2024-05-21	0.335	0.345	0.315	0.340	0.340	1,172,000
2024-05-20	0.345	0.345	0.335	0.345	0.345	292,000
2024-05-17	0.345	0.355	0.340	0.350	0.350	424,000
2024-05-16	0.340	0.340	0.335	0.340	0.340	420,000

← NewerPage 10 of 13 · 724 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.