Huashi Grp Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.335	0.345	0.330	0.340	0.340	604,000
2024-05-13	0.335	0.360	0.320	0.345	0.345	700,000
2024-05-10	0.335	0.335	0.325	0.335	0.335	440,000
2024-05-09	0.335	0.340	0.335	0.340	0.340	340,000
2024-05-08	0.330	0.345	0.330	0.335	0.335	172,000
2024-05-07	0.345	0.345	0.325	0.340	0.340	244,000
2024-05-06	0.340	0.340	0.330	0.330	0.330	748,000
2024-05-03	0.340	0.340	0.325	0.330	0.330	1,292,000
2024-05-02	0.330	0.340	0.325	0.330	0.330	356,000
2024-04-30	0.340	0.340	0.325	0.330	0.330	76,000
2024-04-29	0.325	0.340	0.310	0.330	0.330	1,072,000
2024-04-26	0.295	0.355	0.295	0.325	0.325	1,584,000
2024-04-25	0.280	0.295	0.275	0.295	0.295	820,000
2024-04-24	0.300	0.305	0.295	0.300	0.300	496,000
2024-04-23	0.315	0.325	0.290	0.300	0.300	1,620,000
2024-04-22	0.320	0.325	0.310	0.315	0.315	324,000
2024-04-19	0.330	0.340	0.305	0.320	0.320	1,092,000
2024-04-18	0.340	0.345	0.340	0.340	0.340	208,000
2024-04-17	0.345	0.355	0.340	0.350	0.350	636,000
2024-04-16	0.345	0.355	0.345	0.355	0.355	64,000
2024-04-15	0.360	0.360	0.345	0.355	0.355	340,000
2024-04-12	0.360	0.365	0.345	0.360	0.360	500,000
2024-04-11	0.355	0.360	0.340	0.360	0.360	528,000
2024-04-10	0.340	0.350	0.340	0.350	0.350	448,000
2024-04-09	0.345	0.355	0.345	0.350	0.350	268,000
2024-04-08	0.350	0.350	0.340	0.350	0.350	584,000
2024-04-05	0.360	0.360	0.350	0.350	0.350	300,000
2024-04-03	0.360	0.365	0.350	0.360	0.360	124,000
2024-04-02	0.360	0.365	0.350	0.365	0.365	864,000
2024-03-28	0.370	0.380	0.350	0.365	0.365	1,940,000
2024-03-27	0.380	0.390	0.370	0.370	0.370	572,000
2024-03-26	0.365	0.380	0.365	0.380	0.380	376,000
2024-03-25	0.375	0.390	0.365	0.380	0.380	680,000
2024-03-22	0.370	0.380	0.360	0.375	0.375	1,104,000
2024-03-21	0.380	0.400	0.380	0.385	0.385	680,000
2024-03-20	0.385	0.395	0.380	0.380	0.380	284,000
2024-03-19	0.385	0.395	0.380	0.385	0.385	580,000
2024-03-18	0.410	0.410	0.390	0.400	0.400	924,000
2024-03-15	0.400	0.420	0.400	0.405	0.405	644,000
2024-03-14	0.415	0.425	0.400	0.410	0.410	1,900,000
2024-03-13	0.440	0.440	0.415	0.415	0.415	1,124,000
2024-03-12	0.410	0.450	0.400	0.440	0.440	4,600,000
2024-03-11	0.415	0.420	0.400	0.410	0.410	1,508,000
2024-03-08	0.430	0.430	0.410	0.415	0.415	2,144,000
2024-03-07	0.430	0.445	0.420	0.420	0.420	1,892,000
2024-03-06	0.445	0.450	0.435	0.445	0.445	824,000
2024-03-05	0.440	0.450	0.435	0.450	0.450	1,448,000
2024-03-04	0.450	0.460	0.425	0.440	0.440	4,144,000
2024-03-01	0.490	0.490	0.450	0.455	0.455	3,252,000
2024-02-29	0.475	0.510	0.475	0.490	0.490	4,172,000
2024-02-28	0.540	0.590	0.475	0.475	0.475	24,432,000
2024-02-27	0.450	0.510	0.425	0.500	0.500	7,336,000
2024-02-26	0.475	0.530	0.445	0.460	0.460	5,508,000
2024-02-23	0.420	0.495	0.415	0.480	0.480	12,927,000
2024-02-22	0.415	0.485	0.410	0.425	0.425	9,172,000
2024-02-21	0.420	0.425	0.410	0.425	0.425	904,000
2024-02-20	0.410	0.425	0.410	0.420	0.420	244,000
2024-02-19	0.405	0.440	0.405	0.415	0.415	740,000
2024-02-16	0.400	0.410	0.390	0.410	0.410	1,332,000
2024-02-15	0.415	0.420	0.400	0.400	0.400	896,000

← NewerPage 11 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.