Huashi Grp Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.405	0.430	0.380	0.415	0.415	2,464,000
2024-02-09	0.415	0.420	0.400	0.415	0.415	564,000
2024-02-08	0.425	0.430	0.415	0.420	0.420	712,000
2024-02-07	0.405	0.440	0.405	0.425	0.425	3,816,000
2024-02-06	0.405	0.420	0.400	0.415	0.415	928,000
2024-02-05	0.400	0.425	0.390	0.420	0.420	940,000
2024-02-02	0.460	0.465	0.415	0.420	0.420	5,636,000
2024-02-01	0.400	0.510	0.400	0.460	0.460	13,640,000
2024-01-31	0.350	0.400	0.350	0.400	0.400	20,240,000
2024-01-30	0.335	0.390	0.335	0.360	0.360	3,432,000
2024-01-29	0.340	0.345	0.335	0.335	0.335	456,000
2024-01-26	0.330	0.370	0.330	0.340	0.340	4,632,000
2024-01-25	0.380	0.380	0.330	0.330	0.330	5,960,000
2024-01-24	0.385	0.400	0.365	0.365	0.365	6,856,000
2024-01-23	0.395	0.425	0.380	0.390	0.390	3,488,000
2024-01-22	0.430	0.430	0.395	0.395	0.395	1,248,000
2024-01-19	0.425	0.480	0.390	0.430	0.430	10,132,000
2024-01-18	0.450	0.450	0.415	0.415	0.415	4,176,000
2024-01-17	0.460	0.475	0.450	0.450	0.450	2,540,000
2024-01-16	0.475	0.490	0.450	0.470	0.470	3,348,000
2024-01-15	0.475	0.500	0.470	0.475	0.475	2,976,000
2024-01-12	0.480	0.510	0.465	0.475	0.475	4,828,000
2024-01-11	0.540	0.570	0.470	0.480	0.480	12,772,000
2024-01-10	0.400	0.610	0.400	0.530	0.530	36,704,000
2024-01-09	0.390	0.420	0.380	0.400	0.400	2,340,000
2024-01-08	0.375	0.405	0.375	0.390	0.390	3,182,000
2024-01-05	0.380	0.400	0.370	0.375	0.375	4,120,000
2024-01-04	0.425	0.445	0.390	0.400	0.400	3,842,000
2024-01-03	0.390	0.455	0.340	0.435	0.435	17,068,000
2024-01-02	0.465	0.465	0.385	0.390	0.390	12,936,000
2023-12-29	0.490	0.540	0.455	0.470	0.470	11,360,396
2023-12-28	0.435	0.510	0.350	0.510	0.510	24,315,999
2023-12-27	0.880	0.880	0.430	0.470	0.470	46,583,999
2023-12-22	1.750	1.840	0.920	0.940	0.940	30,568,000
2023-12-21	2.190	2.190	1.000	1.700	1.700	22,308,200
2023-12-20	2.220	2.220	2.180	2.190	2.190	5,284,000
2023-12-19	2.240	2.260	2.160	2.220	2.220	8,012,000
2023-12-18	2.230	2.290	2.200	2.240	2.240	7,316,000
2023-12-15	2.190	2.230	2.190	2.230	2.230	9,640,000
2023-12-14	2.120	2.210	2.110	2.200	2.200	15,588,514
2023-12-13	2.100	2.140	2.090	2.120	2.120	16,428,000
2023-12-12	2.100	2.140	2.070	2.100	2.100	3,752,000
2023-12-11	2.070	2.100	1.960	2.080	2.080	16,376,000
2023-12-08	2.090	2.140	2.060	2.060	2.060	5,648,000
2023-12-07	2.130	2.210	2.030	2.120	2.120	3,084,200
2023-12-06	2.060	2.240	2.020	2.130	2.130	12,176,000
2023-12-05	2.020	2.110	1.940	2.110	2.110	10,520,000
2023-12-04	1.990	2.120	1.990	2.020	2.020	4,624,000
2023-12-01	2.080	2.110	1.880	1.990	1.990	9,834,000
2023-11-30	2.110	2.150	2.070	2.130	2.130	664,000
2023-11-29	2.190	2.190	2.110	2.110	2.110	5,256,000
2023-11-28	2.250	2.250	2.140	2.190	2.190	8,452,000
2023-11-27	2.180	2.270	2.120	2.190	2.190	8,246,000
2023-11-24	2.150	2.240	2.130	2.170	2.170	2,448,000
2023-11-23	2.200	2.270	2.120	2.170	2.170	2,540,000
2023-11-22	2.300	2.360	2.180	2.180	2.180	5,780,000
2023-11-21	1.970	2.390	1.940	2.260	2.260	9,810,000
2023-11-20	1.960	1.980	1.920	1.960	1.960	828,000
2023-11-17	1.900	2.010	1.900	1.920	1.920	4,816,000
2023-11-16	1.930	1.960	1.850	1.900	1.900	7,776,000

← NewerPage 12 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.