Huisheng International Holdings Ltd. 1340
HKEX · Hong Kong SAR China · Process Industries
HKD 0.5400-0.01 (-0.92%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.55 | +13.54% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-09-29 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-09-28 | HKD 0.48 | -2.04% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 49.50K |
| 2026-09-25 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-24 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-23 | HKD 0.49 | -3.92% | HKD 0.54 | HKD 0.54 | HKD 0.48 | 177.50K |
| 2026-09-22 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-09-21 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-09-18 | HKD 0.51 | -0.97% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 102.50K |
| 2026-09-17 | HKD 0.51 | +1.98% | HKD 0.57 | HKD 0.57 | HKD 0.49 | 164.75K |
| 2026-09-16 | HKD 0.50 | +5.21% | HKD 0.48 | HKD 0.55 | HKD 0.44 | 630.50K |
| 2026-09-15 | HKD 0.48 | +3.23% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-09-14 | HKD 0.47 | -2.11% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 212.50K |
| 2026-09-11 | HKD 0.47 | -3.06% | HKD 0.50 | HKD 0.50 | HKD 0.47 | 67.00K |
| 2026-09-10 | HKD 0.49 | +1.03% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-09 | HKD 0.49 | -3.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 10.00K |
| 2026-09-08 | HKD 0.50 | -0.99% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-09-07 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-09-04 | HKD 0.50 | -0.98% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-09-03 | HKD 0.51 | +6.25% | HKD 0.50 | HKD 0.50 | HKD 0.47 | 1.90M |
| 2026-09-02 | HKD 0.48 | -8.57% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-09-01 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-08-31 | HKD 0.52 | +6.06% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 30.00K |
| 2026-08-28 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-08-27 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-08-26 | HKD 0.50 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 65.25K |
| 2026-08-25 | HKD 0.50 | -1.00% | HKD 0.49 | HKD 0.50 | HKD 0.47 | 99.50K |
| 2026-08-24 | HKD 0.50 | -2.91% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-08-21 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-08-20 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-08-19 | HKD 0.51 | -0.96% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 1.17M |
| 2026-08-18 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-08-17 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-08-14 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-08-13 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-08-12 | HKD 0.52 | -3.70% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 90.00K |
| 2026-08-11 | HKD 0.54 | +1.89% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-08-10 | HKD 0.53 | -5.36% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 20.00K |
| 2026-08-07 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-08-06 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-08-05 | HKD 0.56 | -5.08% | HKD 0.54 | HKD 0.61 | HKD 0.53 | 458.50K |
| 2026-08-04 | HKD 0.59 | +9.26% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 0 |
| 2026-08-03 | HKD 0.54 | -3.57% | HKD 0.56 | HKD 0.57 | HKD 0.54 | 138.50K |
| 2026-07-31 | HKD 0.56 | -1.75% | HKD 0.66 | HKD 0.66 | HKD 0.55 | 174.00K |
| 2026-07-30 | HKD 0.57 | -8.06% | HKD 0.57 | HKD 0.58 | HKD 0.57 | 230.00K |
| 2026-07-29 | HKD 0.62 | +19.23% | HKD 0.60 | HKD 0.62 | HKD 0.58 | 75.00K |
| 2026-07-28 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 16.75K |
| 2026-07-27 | HKD 0.52 | -7.14% | HKD 0.50 | HKD 0.52 | HKD 0.50 | 44.50K |
| 2026-07-24 | HKD 0.56 | +1.82% | HKD 0.55 | HKD 0.56 | HKD 0.55 | 90.00K |
| 2026-07-23 | HKD 0.55 | +7.84% | HKD 0.51 | HKD 0.55 | HKD 0.51 | 10.50K |
| 2026-07-22 | HKD 0.51 | -7.27% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 4.83M |
| 2026-07-21 | HKD 0.55 | +5.77% | HKD 0.52 | HKD 0.55 | HKD 0.50 | 5.88K |
| 2026-07-20 | HKD 0.52 | -1.89% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 81.50K |
| 2026-07-17 | HKD 0.53 | -1.85% | HKD 0.56 | HKD 0.56 | HKD 0.50 | 77.25K |
| 2026-07-16 | HKD 0.54 | +8.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 31.00K |
| 2026-07-15 | HKD 0.50 | 0.00% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 27.50K |
| 2026-07-14 | HKD 0.50 | -9.09% | HKD 0.49 | HKD 0.56 | HKD 0.49 | 2.74M |
| 2026-07-13 | HKD 0.55 | +14.58% | HKD 0.48 | HKD 0.59 | HKD 0.47 | 35.75K |
| 2026-07-10 | HKD 0.48 | -4.76% | HKD 0.48 | HKD 0.49 | HKD 0.48 | 49.00K |
| 2026-07-09 | HKD 0.50 | -10.00% | HKD 0.50 | HKD 0.52 | HKD 0.50 | 366.00K |
| 2026-07-08 | HKD 0.56 | +2.94% | HKD 0.52 | HKD 0.58 | HKD 0.50 | 163.75K |
| 2026-07-07 | HKD 0.54 | -8.11% | HKD 0.61 | HKD 0.61 | HKD 0.54 | 218.00K |
| 2026-07-06 | HKD 0.59 | -2.63% | HKD 0.61 | HKD 0.61 | HKD 0.58 | 29.50K |
| 2026-07-03 | HKD 0.61 | +1.33% | HKD 0.60 | HKD 0.61 | HKD 0.60 | 11.50K |
| 2026-07-02 | HKD 0.60 | +2.74% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 26.50K |
| 2026-06-30 | HKD 0.58 | -5.19% | HKD 0.64 | HKD 0.64 | HKD 0.58 | 469.50K |
| 2026-06-29 | HKD 0.62 | 0.00% | HKD 0.57 | HKD 0.66 | HKD 0.56 | 103.00K |
| 2026-06-26 | HKD 0.62 | +1.32% | HKD 0.59 | HKD 0.62 | HKD 0.58 | 69.00K |
| 2026-06-25 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.57 | 183.00K |
| 2026-06-24 | HKD 0.61 | -3.80% | HKD 0.61 | HKD 0.62 | HKD 0.60 | 225.50K |
| 2026-06-23 | HKD 0.63 | -2.47% | HKD 0.62 | HKD 0.63 | HKD 0.60 | 389.25K |
| 2026-06-22 | HKD 0.65 | -5.81% | HKD 0.74 | HKD 0.74 | HKD 0.65 | 260.75K |
| 2026-06-18 | HKD 0.69 | -2.27% | HKD 0.67 | HKD 0.69 | HKD 0.66 | 127.00K |
| 2026-06-17 | HKD 0.70 | -1.12% | HKD 0.71 | HKD 0.71 | HKD 0.66 | 124.00K |
| 2026-06-16 | HKD 0.71 | -11.88% | HKD 0.73 | HKD 0.75 | HKD 0.66 | 1.38M |
| 2026-06-15 | HKD 0.81 | -9.01% | HKD 0.92 | HKD 0.92 | HKD 0.77 | 694.50K |
| 2026-06-12 | HKD 0.89 | +16.84% | HKD 0.76 | HKD 1.00 | HKD 0.72 | 2.95M |
| 2026-06-11 | HKD 0.76 | +2.15% | HKD 0.74 | HKD 0.80 | HKD 0.70 | 591.50K |
| 2026-06-10 | HKD 0.74 | +5.68% | HKD 0.70 | HKD 0.75 | HKD 0.66 | 285.75K |
| 2026-06-09 | HKD 0.70 | -1.12% | HKD 0.73 | HKD 0.75 | HKD 0.66 | 766.75K |
| 2026-06-08 | HKD 0.71 | +21.92% | HKD 0.59 | HKD 0.76 | HKD 0.58 | 1.54M |
| 2026-06-05 | HKD 0.58 | +17.74% | HKD 0.50 | HKD 0.60 | HKD 0.50 | 529.50K |
| 2026-06-04 | HKD 0.50 | -4.62% | HKD 0.56 | HKD 0.56 | HKD 0.49 | 192.50K |
| 2026-06-03 | HKD 0.52 | -1.52% | HKD 0.51 | HKD 0.52 | HKD 0.51 | 12.75K |
| 2026-06-02 | HKD 0.53 | -1.49% | HKD 0.54 | HKD 0.54 | HKD 0.52 | 72.25K |
| 2026-06-01 | HKD 0.54 | +21.82% | HKD 0.48 | HKD 0.54 | HKD 0.45 | 411.00K |
| 2026-05-29 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.46 | HKD 0.42 | 3.14M |
| 2026-05-28 | HKD 0.44 | -6.78% | HKD 0.47 | HKD 0.47 | HKD 0.41 | 495.25K |
| 2026-05-27 | HKD 0.47 | -3.28% | HKD 0.48 | HKD 0.48 | HKD 0.43 | 597.75K |
| 2026-05-26 | HKD 0.49 | -3.17% | HKD 0.47 | HKD 0.56 | HKD 0.46 | 308.25K |