Huasheng International Holding Limited 1323
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 0.1910-0.01 (-3.54%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.19 | -3.54% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 100.00K |
| 2026-09-30 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 420.00K |
| 2026-09-29 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-09-28 | HKD 0.20 | -2.94% | HKD 0.19 | HKD 0.20 | HKD 0.19 |
| 161.00K |
| 2026-09-25 | HKD 0.20 | +2.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 670.00K |
| 2026-09-24 | HKD 0.20 | +11.11% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 980.00K |
| 2026-09-23 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-22 | HKD 0.18 | -4.76% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 20.00K |
| 2026-09-21 | HKD 0.19 | +8.00% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 160.00K |
| 2026-09-18 | HKD 0.17 | +0.57% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 280.00K |
| 2026-09-17 | HKD 0.17 | -7.45% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 2.52M |
| 2026-09-16 | HKD 0.19 | +5.62% | HKD 0.17 | HKD 0.20 | HKD 0.17 | 410.00K |
| 2026-09-15 | HKD 0.18 | -5.32% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 465.00K |
| 2026-09-14 | HKD 0.19 | +3.30% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 60.00K |
| 2026-09-11 | HKD 0.18 | -0.55% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 480.00K |
| 2026-09-10 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-09 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-08 | HKD 0.18 | -5.18% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 100.20K |
| 2026-09-07 | HKD 0.19 | -1.03% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 40.00K |
| 2026-09-04 | HKD 0.19 | +1.04% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 276.00K |
| 2026-09-03 | HKD 0.19 | -1.53% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 560.00K |
| 2026-09-02 | HKD 0.20 | -2.97% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 340.00K |
| 2026-09-01 | HKD 0.20 | +10.99% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 600.00K |
| 2026-08-31 | HKD 0.18 | -7.14% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 907.80K |
| 2026-08-28 | HKD 0.20 | +2.08% | HKD 0.19 | HKD 0.21 | HKD 0.18 | 8.05M |
| 2026-08-27 | HKD 0.19 | +1.59% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 4.76M |
| 2026-08-26 | HKD 0.19 | -2.07% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-25 | HKD 0.19 | +6.63% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 860.00K |
| 2026-08-24 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 140.00K |
| 2026-08-21 | HKD 0.18 | +1.69% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 1.64M |
| 2026-08-20 | HKD 0.18 | -6.32% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 843.00K |
| 2026-08-19 | HKD 0.19 | 0.00% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 225.00K |
| 2026-08-18 | HKD 0.19 | +2.70% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 2.63M |
| 2026-08-17 | HKD 0.19 | -0.54% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 440.00K |
| 2026-08-14 | HKD 0.19 | -0.53% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 240.00K |
| 2026-08-13 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 740.00K |
| 2026-08-12 | HKD 0.19 | -6.03% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 1.22M |
| 2026-08-11 | HKD 0.20 | -6.57% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 2.80M |
| 2026-08-10 | HKD 0.21 | +1.43% | HKD 0.19 | HKD 0.21 | HKD 0.19 | 400.00K |
| 2026-08-07 | HKD 0.21 | +1.94% | HKD 0.20 | HKD 0.21 | HKD 0.19 | 633.00K |
| 2026-08-06 | HKD 0.21 | +1.48% | HKD 0.20 | HKD 0.21 | HKD 0.19 | 3.06M |
| 2026-08-05 | HKD 0.20 | -8.14% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 1.57M |
| 2026-08-04 | HKD 0.22 | +0.91% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 2.91M |
| 2026-08-03 | HKD 0.22 | -7.98% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 800.00K |
| 2026-07-31 | HKD 0.24 | +0.85% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 900.00K |
| 2026-07-30 | HKD 0.24 | +2.61% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 60.00K |
| 2026-07-29 | HKD 0.23 | +3.60% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 2.13M |
| 2026-07-28 | HKD 0.22 | +1.37% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 22.69M |
| 2026-07-27 | HKD 0.22 | -12.40% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 6.00M |
| 2026-07-24 | HKD 0.25 | +23.76% | HKD 0.22 | HKD 0.26 | HKD 0.22 | 15.76M |
| 2026-07-23 | HKD 0.20 | -2.88% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 4.74M |
| 2026-07-22 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 1.32M |
| 2026-07-21 | HKD 0.21 | -2.35% | HKD 0.20 | HKD 0.21 | HKD 0.19 | 1.60M |
| 2026-07-20 | HKD 0.21 | -0.93% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 1.96M |
| 2026-07-17 | HKD 0.22 | +2.38% | HKD 0.20 | HKD 0.22 | HKD 0.19 | 1.36M |
| 2026-07-16 | HKD 0.21 | +2.44% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 760.00K |
| 2026-07-15 | HKD 0.20 | +9.04% | HKD 0.19 | HKD 0.21 | HKD 0.18 | 7.68M |
| 2026-07-14 | HKD 0.19 | -6.00% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 9.58M |
| 2026-07-13 | HKD 0.20 | +0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 160.00K |
| 2026-07-10 | HKD 0.20 | +1.02% | HKD 0.19 | HKD 0.20 | HKD 0.18 | 13.00M |
| 2026-07-09 | HKD 0.20 | +4.23% | HKD 0.19 | HKD 0.20 | HKD 0.18 | 630.00K |
| 2026-07-08 | HKD 0.19 | -1.05% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 1.18M |
| 2026-07-07 | HKD 0.19 | -0.52% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 620.00K |
| 2026-07-06 | HKD 0.19 | -1.54% | HKD 0.19 | HKD 0.20 | HKD 0.18 | 2.20M |
| 2026-07-03 | HKD 0.19 | -3.94% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 600.00K |
| 2026-07-02 | HKD 0.20 | -6.88% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 4.42M |
| 2026-06-30 | HKD 0.22 | -0.46% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 1.77M |
| 2026-06-29 | HKD 0.22 | -2.67% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 5.72M |
| 2026-06-26 | HKD 0.22 | +0.90% | HKD 0.23 | HKD 0.23 | HKD 0.20 | 1.20M |
| 2026-06-25 | HKD 0.22 | +1.83% | HKD 0.22 | HKD 0.22 | HKD 0.19 | 4.63M |
| 2026-06-24 | HKD 0.22 | +38.61% | HKD 0.17 | HKD 0.22 | HKD 0.16 | 7.43M |
| 2026-06-23 | HKD 0.16 | -13.66% | HKD 0.17 | HKD 0.18 | HKD 0.16 | 4.18M |
| 2026-06-22 | HKD 0.18 | +6.40% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 2.08M |
| 2026-06-18 | HKD 0.17 | -8.99% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 4.94M |
| 2026-06-17 | HKD 0.19 | -12.09% | HKD 0.22 | HKD 0.23 | HKD 0.17 | 7.54M |
| 2026-06-16 | HKD 0.22 | +27.98% | HKD 0.17 | HKD 0.22 | HKD 0.17 | 18.43M |
| 2026-06-15 | HKD 0.17 | +12.00% | HKD 0.17 | HKD 0.19 | HKD 0.15 | 16.30M |
| 2026-06-12 | HKD 0.15 | +11.11% | HKD 0.17 | HKD 0.25 | HKD 0.14 | 182.58M |
| 2026-06-11 | HKD 0.14 | +1.50% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 48.87M |
| 2026-06-10 | HKD 0.13 | +1.53% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 8.66M |
| 2026-06-09 | HKD 0.13 | -2.96% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 1.40M |
| 2026-06-08 | HKD 0.14 | +6.30% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 21.03M |
| 2026-06-05 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 10.28M |
| 2026-06-04 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-06-03 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 430.26K |
| 2026-06-02 | HKD 0.13 | +1.60% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 370.00K |
| 2026-06-01 | HKD 0.13 | -6.72% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 830.00K |
| 2026-05-29 | HKD 0.13 | +3.08% | HKD 0.14 | HKD 0.14 | HKD 0.12 | 8.22M |
| 2026-05-28 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 1.69M |
| 2026-05-27 | HKD 0.13 | -3.70% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 2.30M |